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

Pulse Seismic Inc (TSX: PSD )

2.300 +0.080 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Jun 30, 2017 2.600 2.600 2.600 2.600 205 +0.00(+0.00%)
Jun 29, 2017 2.600 2.600 2.600 2.600 390 -0.02(-0.76%)
Jun 28, 2017 2.620 2.620 2.620 2.620 1,600 -0.02(-0.76%)
Jun 27, 2017 2.640 2.650 2.540 2.640 14,080 -0.01(-0.38%)
Jun 26, 2017 2.620 2.650 2.620 2.650 400 +0.03(+1.15%)
Jun 23, 2017 2.550 2.620 2.540 2.620 2,053 +0.07(+2.75%)
Jun 22, 2017 2.520 2.550 2.500 2.550 5,600 +0.02(+0.79%)
Jun 21, 2017 2.530 2.530 2.530 2.530 850 +0.01(+0.40%)
Jun 20, 2017 2.500 2.520 2.500 2.520 2,000 -0.03(-1.18%)
Jun 19, 2017 2.540 2.550 2.520 2.550 11,225 +0.00(+0.00%)
Jun 16, 2017 2.560 2.560 2.550 2.550 334 -0.03(-1.16%)
Jun 15, 2017 2.510 2.610 2.510 2.580 14,750 +0.02(+0.78%)
Jun 14, 2017 2.600 2.600 2.450 2.560 18,200 +0.02(+0.79%)
Jun 13, 2017 2.550 2.550 2.540 2.540 1,200 -0.02(-0.78%)
Jun 12, 2017 2.590 2.590 2.560 2.560 6,650 -0.04(-1.54%)
Jun 09, 2017 2.600 2.600 2.600 2.600 2,100 +0.01(+0.39%)
Jun 08, 2017 2.580 2.600 2.580 2.590 3,190 -0.04(-1.52%)
Jun 07, 2017 2.550 2.700 2.550 2.630 50,725 +0.03(+1.15%)
Jun 06, 2017 2.540 2.600 2.520 2.600 33,356 +0.05(+1.96%)
Jun 05, 2017 2.530 2.570 2.490 2.550 22,668 +0.04(+1.59%)
Jun 02, 2017 2.480 2.550 2.480 2.510 135,908 +0.03(+1.21%)
Jun 01, 2017 2.480 2.480 2.450 2.480 7,672 +0.00(+0.00%)
May 31, 2017 2.460 2.480 2.410 2.480 34,150 +0.02(+0.81%)
May 30, 2017 2.480 2.490 2.460 2.460 7,900 -0.02(-0.81%)
May 29, 2017 2.430 2.480 2.430 2.480 1,300 -0.02(-0.80%)
May 26, 2017 2.470 2.500 2.470 2.500 2,200 +0.02(+0.81%)
May 25, 2017 2.460 2.490 2.460 2.480 15,350 +0.01(+0.40%)
May 24, 2017 2.460 2.490 2.450 2.470 11,875 +0.00(+0.00%)
May 23, 2017 2.460 2.480 2.390 2.470 140,400 +0.00(+0.00%)
May 19, 2017 2.470 2.500 2.470 2.470 1,693 -0.01(-0.40%)
May 18, 2017 2.460 2.480 2.450 2.480 2,396 +0.01(+0.40%)
May 17, 2017 2.500 2.500 2.450 2.470 5,094 -0.02(-0.80%)
May 16, 2017 2.520 2.520 2.490 2.490 3,716 +0.04(+1.63%)
May 15, 2017 2.480 2.500 2.450 2.450 61,528 -0.03(-1.21%)
May 12, 2017 2.490 2.490 2.470 2.480 5,708 +0.00(+0.00%)
May 11, 2017 2.500 2.500 2.470 2.480 6,316 +0.00(+0.00%)
May 10, 2017 2.480 2.500 2.470 2.480 20,247 +0.00(+0.00%)
May 09, 2017 2.450 2.490 2.450 2.480 4,450 +0.01(+0.40%)
May 08, 2017 2.500 2.500 2.470 2.470 1,774 -0.03(-1.20%)
May 05, 2017 2.440 2.500 2.400 2.500 14,630 +0.05(+2.04%)
May 04, 2017 2.480 2.500 2.450 2.450 45,738 -0.14(-5.41%)
May 03, 2017 2.590 2.590 2.590 2.590 800 +0.01(+0.39%)
May 02, 2017 2.590 2.590 2.580 2.580 450 +0.03(+1.18%)
May 01, 2017 2.570 2.590 2.540 2.550 2,115 -0.02(-0.78%)
Apr 28, 2017 2.520 2.590 2.500 2.570 27,856 +0.09(+3.63%)
Apr 27, 2017 2.620 2.630 2.480 2.480 133,649 -0.15(-5.70%)
Apr 26, 2017 2.600 2.630 2.530 2.630 25,802 +0.02(+0.77%)
Apr 25, 2017 2.600 2.630 2.600 2.610 22,325 +0.00(+0.00%)
Apr 24, 2017 2.600 2.630 2.600 2.610 5,400 -0.02(-0.76%)
Apr 21, 2017 2.630 2.630 2.600 2.630 6,515 +0.02(+0.77%)
Apr 20, 2017 2.630 2.630 2.600 2.610 10,650 +0.00(+0.00%)
Apr 19, 2017 2.600 2.620 2.600 2.610 18,960 -0.02(-0.76%)
Apr 18, 2017 2.630 2.630 2.610 2.630 11,425 +0.02(+0.77%)
Apr 17, 2017 2.630 2.630 2.590 2.610 35,709 -0.01(-0.38%)
Apr 13, 2017 2.620 2.620 2.510 2.620 22,422 +0.00(+0.00%)
Apr 12, 2017 2.630 2.630 2.600 2.620 10,800 +0.00(+0.00%)
Apr 11, 2017 2.620 2.620 2.600 2.620 16,728 -0.01(-0.38%)
Apr 10, 2017 2.600 2.630 2.600 2.630 34,300 +0.00(+0.00%)
Apr 07, 2017 2.640 2.640 2.600 2.630 4,465 +0.01(+0.38%)
Apr 06, 2017 2.640 2.650 2.600 2.620 6,700 +0.00(+0.00%)
Apr 05, 2017 2.640 2.640 2.600 2.620 9,427 -0.02(-0.76%)
Apr 04, 2017 2.580 2.660 2.580 2.640 38,266 +0.04(+1.54%)
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.