Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.150 -0.010 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.170 2.280 2.120 2.280 30,860 +0.08(+3.64%)
Apr 28, 2016 2.300 2.340 2.150 2.200 46,722 -0.12(-5.17%)
Apr 27, 2016 2.290 2.320 2.270 2.320 19,674 +0.06(+2.65%)
Apr 26, 2016 2.400 2.400 2.260 2.260 16,490 -0.06(-2.59%)
Apr 25, 2016 2.390 2.400 2.320 2.320 28,400 -0.05(-2.11%)
Apr 22, 2016 2.360 2.420 2.360 2.370 2,770 +0.00(+0.00%)
Apr 21, 2016 2.480 2.480 2.340 2.370 11,350 -0.07(-2.87%)
Apr 20, 2016 2.500 2.500 2.440 2.440 10,979 -0.01(-0.41%)
Apr 19, 2016 2.470 2.500 2.420 2.450 17,632 -0.02(-0.81%)
Apr 18, 2016 2.470 2.560 2.410 2.470 17,120 -0.01(-0.40%)
Apr 15, 2016 2.500 2.500 2.460 2.480 4,505 -0.01(-0.40%)
Apr 14, 2016 2.450 2.490 2.430 2.490 23,463 +0.02(+0.81%)
Apr 13, 2016 2.450 2.480 2.410 2.470 23,089 +0.02(+0.82%)
Apr 12, 2016 2.400 2.450 2.400 2.450 73,150 +0.08(+3.38%)
Apr 11, 2016 2.330 2.430 2.330 2.370 30,623 +0.09(+3.95%)
Apr 08, 2016 2.300 2.300 2.250 2.280 104,104 -0.02(-0.87%)
Apr 07, 2016 2.280 2.300 2.250 2.300 8,750 +0.06(+2.68%)
Apr 06, 2016 2.280 2.330 2.240 2.240 10,424 +0.00(+0.00%)
Apr 05, 2016 2.320 2.320 2.240 2.240 17,340 -0.04(-1.75%)
Apr 04, 2016 2.300 2.330 2.270 2.280 11,322 -0.04(-1.72%)
Apr 01, 2016 2.310 2.320 2.250 2.320 8,047 +0.04(+1.75%)
Mar 31, 2016 2.360 2.360 2.280 2.280 20,600 -0.08(-3.39%)
Mar 30, 2016 2.430 2.440 2.330 2.360 15,550 -0.05(-2.07%)
Mar 29, 2016 2.450 2.480 2.400 2.410 6,500 +0.00(+0.00%)
Mar 28, 2016 2.400 2.430 2.370 2.410 4,100 +0.05(+2.12%)
Mar 24, 2016 2.360 2.360 2.360 0 -0.09(-3.67%)
Mar 23, 2016 2.530 2.540 2.450 2.450 18,627 -0.08(-3.16%)
Mar 22, 2016 2.550 2.550 2.470 2.530 5,645 +0.04(+1.61%)
Mar 21, 2016 2.580 2.600 2.270 2.490 201,479 -0.03(-1.19%)
Mar 18, 2016 2.550 2.550 2.520 2.520 35,132 -0.03(-1.18%)
Mar 17, 2016 2.550 2.600 2.540 2.550 82,407 +0.00(+0.00%)
Mar 16, 2016 2.550 2.550 2.540 2.550 57,329 +0.00(+0.00%)
Mar 15, 2016 2.590 2.600 2.520 2.550 83,773 -0.05(-1.92%)
Mar 14, 2016 2.550 2.600 2.550 2.600 8,415 +0.03(+1.17%)
Mar 11, 2016 2.500 2.570 2.500 2.570 14,111 +0.11(+4.47%)
Mar 10, 2016 2.530 2.530 2.460 2.460 3,025 -0.07(-2.77%)
Mar 09, 2016 2.500 2.530 2.490 2.530 5,517 +0.02(+0.80%)
Mar 08, 2016 2.550 2.550 2.510 2.510 1,600 -0.09(-3.46%)
Mar 07, 2016 2.650 2.690 2.580 2.600 57,957 -0.05(-1.89%)
Mar 04, 2016 2.600 2.700 2.600 2.650 20,932 +0.07(+2.71%)
Mar 03, 2016 2.550 2.580 2.510 2.580 8,346 +0.01(+0.39%)
Mar 02, 2016 2.600 2.600 2.520 2.570 21,696 -0.03(-1.15%)
Mar 01, 2016 2.450 2.600 2.450 2.600 10,385 +0.15(+6.12%)
Feb 29, 2016 2.470 2.470 2.450 2.450 1,100 -0.02(-0.81%)
Feb 26, 2016 2.460 2.470 2.440 2.470 11,850 +0.01(+0.41%)
Feb 25, 2016 2.400 2.460 2.400 2.460 2,550 +0.04(+1.65%)
Feb 24, 2016 2.470 2.360 2.420 8,565 -0.03(-1.22%)
Feb 23, 2016 2.470 2.490 2.450 2.450 18,656 -0.04(-1.61%)
Feb 22, 2016 2.510 2.510 2.400 2.490 12,206 -0.01(-0.40%)
Feb 19, 2016 2.500 2.500 2.450 2.500 5,607 +0.00(+0.00%)
Feb 18, 2016 2.500 2.570 2.430 2.500 30,726 +0.03(+1.21%)
Feb 17, 2016 2.450 2.500 2.400 2.470 99,974 +0.04(+1.65%)
Feb 16, 2016 2.330 2.430 2.280 2.430 27,855 +0.24(+10.96%)
Feb 12, 2016 2.190 2.190 2.190 0 +0.06(+2.82%)
Feb 11, 2016 2.170 2.290 2.130 2.130 56,001 -0.12(-5.33%)
Feb 10, 2016 2.230 2.310 2.230 2.250 3,844 -0.03(-1.32%)
Feb 09, 2016 2.220 2.390 2.220 2.280 15,190 +0.03(+1.33%)
Feb 08, 2016 2.260 2.260 2.190 2.250 4,107 -0.10(-4.26%)
Feb 05, 2016 2.310 2.390 2.290 2.350 20,636 +0.03(+1.29%)
Feb 04, 2016 2.120 2.320 2.120 2.320 47,197 +0.22(+10.48%)
Feb 03, 2016 2.270 2.270 2.100 2.100 22,698 -0.15(-6.67%)
Feb 02, 2016 2.250 2.280 2.250 2.250 2,333 -0.05(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.