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

Pulse Seismic Inc (TSX: PSD )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
May 31, 2013 3.530 3.750 3.490 3.640 91,410 +0.08(+2.25%)
May 30, 2013 3.560 3.590 3.540 3.560 38,714 -0.03(-0.84%)
May 29, 2013 3.510 3.600 3.500 3.590 51,335 +0.08(+2.28%)
May 28, 2013 3.490 3.520 3.490 3.510 51,029 +0.02(+0.57%)
May 27, 2013 3.530 3.550 3.480 3.490 33,350 -0.01(-0.29%)
May 24, 2013 3.570 3.590 3.500 3.500 74,393 -0.05(-1.41%)
May 23, 2013 3.540 3.620 3.350 3.550 949,450 -0.01(-0.28%)
May 22, 2013 3.370 3.910 3.370 3.560 114,604 +0.16(+4.71%)
May 21, 2013 3.250 3.450 3.250 3.400 35,362 +0.14(+4.29%)
May 17, 2013 3.260 3.260 3.260 0 +0.14(+4.49%)
May 16, 2013 3.130 3.190 3.110 3.120 273,210 +0.02(+0.65%)
May 15, 2013 3.160 3.190 3.100 3.100 3,085 -0.10(-3.13%)
May 13, 2013 3.210 3.220 3.200 3.200 24,937 +0.00(+0.00%)
May 10, 2013 3.200 3.260 3.130 3.200 42,733 -0.06(-1.84%)
May 09, 2013 3.240 3.260 3.240 3.260 33,630 +0.01(+0.31%)
May 08, 2013 3.260 3.270 3.250 3.250 1,793 -0.01(-0.31%)
May 07, 2013 3.250 3.260 3.250 3.260 4,193 +0.01(+0.31%)
May 06, 2013 3.230 3.260 3.230 3.250 25,215 -0.01(-0.31%)
May 03, 2013 3.270 3.280 3.220 3.260 28,077 +0.02(+0.62%)
May 02, 2013 3.170 3.250 3.130 3.240 149,396 +0.10(+3.18%)
May 01, 2013 3.150 3.200 3.140 3.140 68,067 +0.01(+0.32%)
Apr 30, 2013 3.130 3.160 3.090 3.130 19,766 -0.02(-0.63%)
Apr 29, 2013 3.200 3.200 3.060 3.150 75,349 -0.05(-1.56%)
Apr 26, 2013 3.150 3.200 3.150 3.200 148,775 +0.02(+0.63%)
Apr 25, 2013 3.090 3.190 3.090 3.180 22,300 +0.06(+1.92%)
Apr 24, 2013 3.150 3.150 3.000 3.120 55,070 -0.03(-0.95%)
Apr 23, 2013 3.130 3.150 3.120 3.150 16,962 +0.03(+0.96%)
Apr 22, 2013 3.160 3.200 3.130 3.120 63,544 -0.03(-0.95%)
Apr 19, 2013 3.180 3.180 3.150 3.150 5,901 -0.03(-0.94%)
Apr 18, 2013 3.150 3.200 3.150 3.180 11,479 +0.01(+0.32%)
Apr 17, 2013 3.160 3.180 3.150 3.170 88,598 +0.02(+0.63%)
Apr 16, 2013 3.200 3.200 3.130 3.150 62,461 -0.05(-1.56%)
Apr 15, 2013 3.210 3.220 3.170 3.200 35,500 -0.05(-1.54%)
Apr 12, 2013 3.200 3.250 3.180 3.250 17,899 +0.02(+0.62%)
Apr 11, 2013 3.220 3.250 3.210 3.230 48,402 +0.03(+0.94%)
Apr 10, 2013 3.250 3.250 3.200 3.200 179,603 -0.03(-0.93%)
Apr 09, 2013 3.200 3.280 3.170 3.230 75,003 +0.01(+0.31%)
Apr 08, 2013 3.130 3.220 3.120 3.220 143,066 +0.10(+3.21%)
Apr 05, 2013 2.990 3.120 2.980 3.120 48,398 +0.17(+5.76%)
Apr 04, 2013 2.950 2.990 2.920 2.950 137,464 -0.04(-1.34%)
Apr 03, 2013 3.100 3.110 2.950 2.990 112,177 -0.11(-3.55%)
Apr 02, 2013 3.030 3.100 3.030 3.100 41,009 +0.07(+2.31%)
Apr 01, 2013 3.130 3.140 2.930 3.030 59,810 -0.10(-3.19%)
Mar 28, 2013 3.130 3.130 3.130 0 +0.03(+0.97%)
Mar 27, 2013 3.150 3.150 3.100 3.100 20,103 -0.09(-2.82%)
Mar 26, 2013 3.100 3.190 3.100 3.190 27,182 +0.05(+1.59%)
Mar 25, 2013 3.130 3.150 3.130 3.140 28,626 -0.01(-0.32%)
Mar 22, 2013 3.170 3.170 3.150 3.150 81,904 -0.02(-0.63%)
Mar 21, 2013 3.180 3.240 3.170 3.170 69,252 +0.00(+0.00%)
Mar 20, 2013 3.190 3.200 3.150 3.170 29,195 +0.02(+0.63%)
Mar 19, 2013 3.200 3.320 3.150 3.150 114,391 -0.03(-0.94%)
Mar 18, 2013 3.090 3.180 3.030 3.180 221,947 +0.04(+1.27%)
Mar 15, 2013 3.170 3.180 3.140 3.140 22,748 -0.04(-1.26%)
Mar 14, 2013 3.170 3.180 3.140 3.180 62,912 +0.01(+0.32%)
Mar 13, 2013 3.140 3.170 3.130 3.170 58,597 +0.05(+1.60%)
Mar 12, 2013 3.060 3.130 3.050 3.120 26,762 +0.03(+0.97%)
Mar 11, 2013 3.050 3.110 3.040 3.090 60,987 +0.04(+1.31%)
Mar 08, 2013 3.100 3.100 3.050 3.050 76,456 -0.05(-1.61%)
Mar 07, 2013 3.110 3.130 3.090 3.100 17,320 -0.06(-1.90%)
Mar 06, 2013 3.160 3.170 3.130 3.160 39,495 +0.00(+0.00%)
Mar 05, 2013 3.140 3.160 3.110 3.160 75,105 +0.05(+1.61%)
Mar 04, 2013 3.060 3.130 3.050 3.110 70,173 +0.06(+1.97%)
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.