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

Pulse Seismic Inc (TSX: PSD )

2.370 +0.040 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2014 3.360 3.430 3.360 3.380 32,008 +0.00(+0.00%)
May 29, 2014 3.350 3.405 3.350 3.380 26,045 +0.03(+0.90%)
May 28, 2014 3.400 3.410 3.340 3.350 43,266 -0.03(-0.89%)
May 27, 2014 3.380 3.410 3.360 3.380 26,489 -0.04(-1.17%)
May 26, 2014 3.350 3.430 3.350 3.420 14,587 +0.05(+1.48%)
May 23, 2014 3.360 3.390 3.360 3.370 3,925 -0.01(-0.30%)
May 22, 2014 3.410 3.410 3.370 3.380 7,030 +0.00(+0.00%)
May 21, 2014 3.350 3.390 3.350 3.380 107,219 +0.02(+0.60%)
May 20, 2014 3.390 3.400 3.360 3.360 153,968 -0.01(-0.30%)
May 16, 2014 3.370 3.370 3.370 3.370 0 +0.02(+0.60%)
May 15, 2014 3.360 3.400 3.300 3.350 120,576 -0.03(-0.89%)
May 14, 2014 3.370 3.410 3.370 3.380 13,671 +0.02(+0.60%)
May 13, 2014 3.410 3.410 3.340 3.360 100,811 -0.05(-1.47%)
May 12, 2014 3.430 3.440 3.380 3.410 18,698 +0.02(+0.59%)
May 09, 2014 3.380 3.460 3.370 3.390 26,228 -0.03(-0.88%)
May 08, 2014 3.470 3.500 3.390 3.420 49,161 -0.09(-2.56%)
May 07, 2014 3.560 3.630 3.500 3.510 16,587 -0.07(-1.96%)
May 06, 2014 3.710 3.720 3.550 3.580 106,018 -0.17(-4.53%)
May 05, 2014 3.550 3.750 3.530 3.750 64,860 +0.17(+4.75%)
May 02, 2014 3.500 3.610 3.400 3.580 70,439 -0.04(-1.10%)
May 01, 2014 3.550 3.620 3.340 3.620 112,948 -0.04(-1.09%)
Apr 30, 2014 3.670 3.680 3.540 3.660 48,120 -0.06(-1.61%)
Apr 29, 2014 3.700 3.720 3.650 3.720 37,534 +0.06(+1.64%)
Apr 28, 2014 3.700 3.700 3.650 3.660 23,721 -0.02(-0.54%)
Apr 25, 2014 3.650 3.700 3.640 3.680 21,403 +0.02(+0.55%)
Apr 24, 2014 3.660 3.660 3.650 3.660 34,241 +0.00(+0.00%)
Apr 23, 2014 3.670 3.700 3.650 3.660 14,959 -0.02(-0.54%)
Apr 22, 2014 3.690 3.750 3.660 3.680 34,561 +0.00(+0.00%)
Apr 21, 2014 3.660 3.700 3.640 3.680 33,096 +0.00(+0.00%)
Apr 17, 2014 3.680 3.680 3.680 0 -0.05(-1.34%)
Apr 16, 2014 3.680 3.760 3.650 3.730 47,081 +0.05(+1.36%)
Apr 15, 2014 3.630 3.745 3.630 3.680 46,583 +0.05(+1.38%)
Apr 14, 2014 3.660 3.720 3.610 3.630 40,547 -0.05(-1.36%)
Apr 11, 2014 3.660 3.720 3.550 3.680 47,708 +0.02(+0.55%)
Apr 10, 2014 3.470 3.690 3.470 3.660 114,323 +0.26(+7.65%)
Apr 09, 2014 3.310 3.400 3.310 3.400 173,987 +0.08(+2.41%)
Apr 08, 2014 3.250 3.380 3.240 3.320 113,945 +0.08(+2.47%)
Apr 07, 2014 3.250 3.255 3.240 3.240 30,750 -0.01(-0.31%)
Apr 04, 2014 3.250 3.285 3.230 3.250 56,760 +0.01(+0.31%)
Apr 03, 2014 3.250 3.265 3.240 3.240 34,692 -0.01(-0.31%)
Apr 02, 2014 3.250 3.260 3.220 3.250 98,967 +0.00(+0.00%)
Apr 01, 2014 3.270 3.270 3.240 3.250 218,415 -0.01(-0.31%)
Mar 31, 2014 3.240 3.270 3.230 3.260 76,684 +0.01(+0.31%)
Mar 28, 2014 3.220 3.280 3.220 3.250 678,065 +0.01(+0.31%)
Mar 27, 2014 3.300 3.310 3.210 3.240 166,301 -0.06(-1.82%)
Mar 26, 2014 3.400 3.400 3.300 3.300 96,042 -0.09(-2.65%)
Mar 25, 2014 3.450 3.470 3.390 3.390 137,919 -0.06(-1.74%)
Mar 24, 2014 3.470 3.490 3.400 3.450 92,351 +0.03(+0.88%)
Mar 21, 2014 3.440 3.460 3.420 3.420 91,984 -0.04(-1.16%)
Mar 20, 2014 3.450 3.480 3.440 3.460 65,595 +0.01(+0.29%)
Mar 19, 2014 3.530 3.530 3.400 3.450 231,780 +0.17(+5.18%)
Mar 18, 2014 3.310 3.310 3.200 3.280 246,034 +0.00(+0.00%)
Mar 17, 2014 3.380 3.400 3.200 3.280 131,785 -0.06(-1.80%)
Mar 14, 2014 3.460 3.460 3.320 3.340 94,748 -0.10(-2.91%)
Mar 13, 2014 3.490 3.570 3.430 3.440 171,185 -0.06(-1.71%)
Mar 12, 2014 3.780 3.780 3.470 3.500 234,097 -0.29(-7.65%)
Mar 11, 2014 3.800 3.820 3.780 3.790 25,816 +0.03(+0.80%)
Mar 10, 2014 3.790 3.820 3.690 3.760 30,061 -0.01(-0.27%)
Mar 07, 2014 3.770 3.830 3.720 3.770 38,955 +0.03(+0.80%)
Mar 06, 2014 3.670 3.870 3.560 3.740 38,654 +0.12(+3.31%)
Mar 05, 2014 3.480 3.620 3.420 3.620 42,362 +0.14(+4.02%)
Mar 04, 2014 3.460 3.550 3.450 3.480 23,652 +0.06(+1.90%)
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.