Skip to main content

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

Historical Prices

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.