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 28, 2019 2.210 2.210 2.210 0 +0.06(+2.79%)
Jun 27, 2019 2.150 2.150 2.150 2.150 461 -0.04(-1.83%)
Jun 26, 2019 2.190 2.190 2.190 2.190 201 +0.00(+0.00%)
Jun 25, 2019 2.200 2.200 2.160 2.190 32,676 -0.03(-1.35%)
Jun 24, 2019 2.210 2.260 2.210 2.220 41,795 -0.06(-2.63%)
Jun 21, 2019 2.240 2.280 2.240 2.280 4,600 +0.03(+1.33%)
Jun 20, 2019 2.260 2.280 2.250 2.250 10,300 -0.09(-3.85%)
Jun 19, 2019 2.360 2.360 2.340 2.340 229 -0.06(-2.50%)
Jun 18, 2019 2.300 2.400 2.300 2.400 13,454 +0.10(+4.35%)
Jun 17, 2019 2.270 2.300 2.260 2.300 21,823 +0.05(+2.22%)
Jun 14, 2019 2.250 2.250 2.250 2.250 2,500 -0.04(-1.75%)
Jun 13, 2019 2.260 2.290 2.260 2.290 6,719 +0.00(+0.00%)
Jun 12, 2019 2.250 2.290 2.250 2.290 4,397 +0.03(+1.33%)
Jun 11, 2019 2.260 2.260 2.260 2.260 798 -0.04(-1.74%)
Jun 10, 2019 2.280 2.300 2.280 2.300 12,750 -0.04(-1.71%)
Jun 07, 2019 2.280 2.340 2.280 2.340 7,900 +0.03(+1.30%)
Jun 06, 2019 2.310 2.310 2.310 84 +0.00(+0.00%)
Jun 05, 2019 2.280 2.310 2.280 2.310 2,130 +0.01(+0.43%)
Jun 04, 2019 2.280 2.300 2.280 2.300 6,608 +0.00(+0.00%)
Jun 03, 2019 2.280 2.300 2.280 2.300 15,344 -0.01(-0.43%)
May 31, 2019 2.290 2.310 2.290 2.310 9,190 +0.03(+1.32%)
May 29, 2019 2.280 2.280 2.280 0 +0.00(+0.00%)
May 28, 2019 2.320 2.320 2.280 2.280 9,000 +0.01(+0.44%)
May 24, 2019 2.270 2.270 2.270 0 -0.01(-0.44%)
May 23, 2019 2.280 2.280 2.280 2.280 3,300 -0.02(-0.87%)
May 21, 2019 2.300 2.300 2.300 0 +0.02(+0.88%)
May 17, 2019 2.280 2.280 2.280 0 -0.02(-0.87%)
May 16, 2019 2.280 2.310 2.280 2.300 12,500 +0.02(+0.88%)
May 15, 2019 2.250 2.280 2.250 2.280 16,885 +0.03(+1.33%)
May 14, 2019 2.250 2.250 2.250 2.250 1,225 +0.02(+0.90%)
May 13, 2019 2.250 2.250 2.220 2.230 13,600 +0.01(+0.45%)
May 10, 2019 2.220 2.250 2.220 2.220 7,800 +0.02(+0.91%)
May 09, 2019 2.270 2.270 2.180 2.200 6,100 -0.02(-0.90%)
May 08, 2019 2.060 2.280 2.060 2.220 2,100 -0.18(-7.50%)
May 07, 2019 2.240 2.420 2.240 2.400 9,950 +0.15(+6.67%)
May 06, 2019 2.270 2.270 2.230 2.250 802 -0.05(-2.17%)
May 03, 2019 2.330 2.330 2.300 2.300 3,845 -0.02(-0.86%)
May 02, 2019 2.320 2.320 2.320 2.320 2,900 -0.02(-0.85%)
May 01, 2019 2.350 2.350 2.320 2.340 1,200 -0.03(-1.27%)
Apr 30, 2019 2.480 2.480 2.370 2.370 2,497 -0.13(-5.20%)
Apr 29, 2019 2.570 2.600 2.500 2.500 8,057 -0.07(-2.72%)
Apr 26, 2019 2.400 2.570 2.400 2.570 5,946 +0.07(+2.80%)
Apr 25, 2019 2.460 2.590 2.460 2.500 10,513 -0.08(-3.10%)
Apr 24, 2019 2.450 2.590 2.450 2.580 5,985 +0.00(+0.00%)
Apr 23, 2019 2.590 2.590 2.580 2.580 10,383 +0.02(+0.78%)
Apr 22, 2019 2.570 2.570 2.560 2.560 4,621 +0.11(+4.49%)
Apr 18, 2019 2.450 2.450 2.450 0 +0.02(+0.82%)
Apr 17, 2019 2.550 2.560 2.430 2.430 3,369 -0.11(-4.33%)
Apr 16, 2019 2.370 2.550 2.370 2.540 7,836 +0.08(+3.25%)
Apr 15, 2019 2.480 2.550 2.350 2.460 8,400 +0.03(+1.23%)
Apr 12, 2019 2.480 2.480 2.430 2.430 5,700 -0.03(-1.22%)
Apr 11, 2019 2.500 2.510 2.460 2.460 3,906 -0.04(-1.60%)
Apr 10, 2019 2.520 2.520 2.500 2.500 2,800 -0.02(-0.79%)
Apr 09, 2019 2.540 2.550 2.510 2.520 1,386 -0.03(-1.18%)
Apr 08, 2019 2.490 2.550 2.490 2.550 8,626 +0.03(+1.19%)
Apr 05, 2019 2.500 2.520 2.500 2.520 5,484 +0.07(+2.86%)
Apr 04, 2019 2.450 2.460 2.450 2.450 15,729 +0.00(+0.00%)
Apr 03, 2019 2.400 2.450 2.400 2.450 13,200 +0.04(+1.66%)
Apr 02, 2019 2.410 2.410 2.410 2.410 200 -0.04(-1.63%)
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.