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

Pulse Seismic Inc (TSX: PSD )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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, 2007 2.610 2.630 2.550 2.550 11,557 -0.02(-0.78%)
May 30, 2007 2.610 2.640 2.560 2.570 42,288 -0.08(-3.02%)
May 29, 2007 2.600 2.650 2.600 2.650 54,807 +0.06(+2.32%)
May 25, 2007 2.550 2.590 2.550 2.590 46,074 +0.05(+1.97%)
May 24, 2007 2.620 2.620 2.540 2.540 185,600 -0.11(-4.15%)
May 23, 2007 2.700 2.700 2.560 2.650 101,161 +0.03(+1.15%)
May 22, 2007 2.640 2.700 2.600 2.620 90,862 -0.02(-0.76%)
May 21, 2007 2.530 2.690 2.530 2.640 78,250 +0.00(+0.00%)
May 18, 2007 2.530 2.690 2.530 2.640 78,250 +0.09(+3.53%)
May 17, 2007 2.500 2.570 2.500 2.550 39,405 +0.05(+2.00%)
May 16, 2007 2.430 2.530 2.430 2.500 31,360 +0.02(+0.81%)
May 15, 2007 2.410 2.530 2.410 2.480 69,831 -0.02(-0.80%)
May 14, 2007 2.540 2.540 2.440 2.500 21,933 +0.02(+0.81%)
May 11, 2007 2.410 2.540 2.410 2.480 41,687 +0.00(+0.00%)
May 10, 2007 2.580 2.580 2.420 2.480 77,198 -0.07(-2.75%)
May 09, 2007 2.560 2.560 2.550 2.550 14,981 -0.04(-1.54%)
May 08, 2007 2.520 2.590 2.500 2.590 87,600 +0.06(+2.37%)
May 07, 2007 2.560 2.560 2.490 2.530 34,810 -0.04(-1.56%)
May 04, 2007 2.460 2.570 2.460 2.570 68,114 +0.14(+5.76%)
May 03, 2007 2.400 2.490 2.400 2.430 58,800 +0.03(+1.25%)
May 02, 2007 2.390 2.400 2.360 2.400 36,179 +0.01(+0.42%)
May 01, 2007 2.390 2.390 2.350 2.390 46,680 +0.00(+0.00%)
Apr 30, 2007 2.350 2.390 2.350 2.390 59,765 +0.04(+1.70%)
Apr 27, 2007 2.320 2.390 2.320 2.350 62,182 +0.03(+1.29%)
Apr 26, 2007 2.330 2.360 2.320 2.320 11,700 -0.01(-0.43%)
Apr 25, 2007 2.360 2.360 2.310 2.330 72,189 -0.03(-1.27%)
Apr 24, 2007 2.370 2.400 2.330 2.360 43,413 +0.04(+1.72%)
Apr 23, 2007 2.390 2.400 2.320 2.320 61,298 -0.05(-2.11%)
Apr 20, 2007 2.350 2.380 2.350 2.370 37,639 +0.01(+0.42%)
Apr 19, 2007 2.380 2.390 2.320 2.360 60,458 +0.01(+0.43%)
Apr 18, 2007 2.400 2.400 2.350 2.350 86,775 +0.03(+1.29%)
Apr 17, 2007 2.320 2.350 2.310 2.320 36,586 +0.00(+0.00%)
Apr 16, 2007 2.350 2.400 2.310 2.320 44,154 +0.02(+0.87%)
Apr 13, 2007 2.350 2.350 2.260 2.300 24,041 -0.02(-0.86%)
Apr 12, 2007 2.340 2.380 2.300 2.320 220,784 -0.03(-1.28%)
Apr 11, 2007 2.400 2.400 2.320 2.350 58,282 -0.02(-0.84%)
Apr 10, 2007 2.300 2.390 2.280 2.370 99,490 +0.14(+6.28%)
Apr 09, 2007 2.230 2.340 2.230 2.230 10,246 -0.02(-0.89%)
Apr 05, 2007 2.240 2.260 2.210 2.250 26,920 +0.05(+2.27%)
Apr 04, 2007 2.290 2.340 2.200 2.200 69,621 -0.05(-2.22%)
Apr 03, 2007 2.270 2.310 2.250 2.250 27,300 -0.05(-2.17%)
Apr 02, 2007 2.250 2.300 2.200 2.300 81,616 +0.10(+4.55%)
Mar 30, 2007 2.170 2.220 2.170 2.200 10,954 +0.06(+2.80%)
Mar 29, 2007 2.120 2.200 2.040 2.140 86,300 +0.01(+0.47%)
Mar 28, 2007 2.190 2.190 2.100 2.130 135,600 -0.02(-0.93%)
Mar 27, 2007 2.270 2.320 2.150 2.150 262,044 -0.15(-6.52%)
Mar 26, 2007 2.330 2.390 2.280 2.300 155,447 -0.03(-1.29%)
Mar 23, 2007 2.220 2.330 2.220 2.330 68,252 +0.13(+5.91%)
Mar 22, 2007 2.310 2.310 2.200 2.200 111,947 -0.13(-5.58%)
Mar 21, 2007 2.210 2.330 2.200 2.330 46,391 +0.08(+3.56%)
Mar 20, 2007 2.250 2.250 2.070 2.250 129,615 -0.05(-2.17%)
Mar 19, 2007 2.240 2.300 2.200 2.300 30,700 +0.11(+5.02%)
Mar 16, 2007 2.280 2.290 2.190 2.190 96,926 -0.11(-4.78%)
Mar 15, 2007 2.360 2.360 2.250 2.300 27,499 -0.02(-0.86%)
Mar 14, 2007 2.360 2.360 2.270 2.320 14,164 +0.02(+0.87%)
Mar 13, 2007 2.450 2.450 2.300 2.300 20,472 -0.06(-2.54%)
Mar 12, 2007 2.300 2.410 2.300 2.360 26,902 +0.03(+1.29%)
Mar 09, 2007 2.450 2.490 2.330 2.330 39,865 -0.08(-3.32%)
Mar 08, 2007 2.440 2.500 2.360 2.410 76,000 +0.01(+0.42%)
Mar 07, 2007 2.340 2.400 2.300 2.400 57,558 +0.05(+2.13%)
Mar 06, 2007 2.250 2.400 2.240 2.350 51,600 +0.09(+3.98%)
Mar 05, 2007 2.290 2.310 2.230 2.260 26,500 -0.05(-2.16%)
Mar 02, 2007 2.320 2.370 2.270 2.310 44,910 -0.01(-0.43%)
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.