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

Pulse Seismic Inc (TSX: PSD )

2.360 -0.110 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.440 2.440 2.360 2.360 2,043 -0.11(-4.45%)
Sep 18, 2024 2.470 31 -0.05(-1.98%)
Sep 17, 2024 2.330 2.520 2.330 2.520 21,911 +0.11(+4.56%)
Sep 16, 2024 2.410 2.410 2.390 2.410 16,115 -0.01(-0.41%)
Sep 13, 2024 2.410 2.460 2.410 2.420 23,900 -0.04(-1.63%)
Sep 12, 2024 2.500 2.520 2.400 2.460 7,244 +0.06(+2.50%)
Sep 11, 2024 2.390 2.400 2.320 2.400 9,850 +0.02(+0.84%)
Sep 10, 2024 2.390 2.440 2.380 2.380 4,614 -0.04(-1.65%)
Sep 09, 2024 2.340 2.450 2.340 2.420 2,882 -0.03(-1.22%)
Sep 06, 2024 2.450 2.450 2.350 2.450 5,614 +0.00(+0.00%)
Sep 05, 2024 2.550 2.550 2.430 2.450 6,240 -0.13(-5.04%)
Sep 04, 2024 2.570 2.580 2.570 2.580 1,081 -0.01(-0.39%)
Sep 03, 2024 2.500 2.590 2.480 2.590 5,980 +0.08(+3.19%)
Aug 30, 2024 2.510 0 +0.01(+0.40%)
Aug 29, 2024 2.490 2.520 2.490 2.500 2,033 -0.01(-0.40%)
Aug 28, 2024 2.550 2.550 2.500 2.510 4,515 -0.04(-1.57%)
Aug 27, 2024 2.430 2.590 2.430 2.550 16,466 +0.09(+3.66%)
Aug 26, 2024 2.490 2.520 2.400 2.460 22,841 -0.02(-0.81%)
Aug 23, 2024 2.470 2.500 2.440 2.480 10,880 +0.01(+0.40%)
Aug 22, 2024 2.370 2.540 2.370 2.470 5,380 +0.04(+1.65%)
Aug 21, 2024 2.420 2.540 2.400 2.430 9,762 +0.01(+0.41%)
Aug 20, 2024 2.480 2.480 2.360 2.420 23,294 -0.04(-1.63%)
Aug 19, 2024 2.230 2.460 2.230 2.460 6,938 -0.01(-0.40%)
Aug 16, 2024 2.420 2.520 2.420 2.470 2,325 +0.05(+2.07%)
Aug 15, 2024 2.470 2.510 2.420 2.420 4,203 -0.08(-3.20%)
Aug 14, 2024 2.490 2.500 2.410 2.500 21,530 -0.03(-1.19%)
Aug 13, 2024 2.500 2.560 2.500 2.530 9,000 +0.03(+1.20%)
Aug 12, 2024 2.500 2.560 2.500 2.500 5,972 +0.00(+0.00%)
Aug 09, 2024 2.480 2.500 2.480 2.500 5,504 +0.00(+0.00%)
Aug 08, 2024 2.480 2.500 2.480 2.500 6,007 +0.02(+0.81%)
Aug 07, 2024 2.510 2.510 2.480 2.480 10,600 -0.03(-1.20%)
Aug 06, 2024 2.400 2.540 2.350 2.510 16,941 +0.03(+1.21%)
Aug 02, 2024 2.480 0 -0.04(-1.59%)
Aug 01, 2024 2.490 2.560 2.490 2.520 55,761 +0.05(+2.02%)
Jul 31, 2024 2.360 2.490 2.360 2.470 9,406 +0.09(+3.78%)
Jul 30, 2024 2.360 2.400 2.360 2.380 4,690 +0.00(+0.00%)
Jul 29, 2024 2.460 2.460 2.300 2.380 18,311 -0.06(-2.46%)
Jul 26, 2024 2.470 2.470 2.400 2.440 11,064 +0.02(+0.83%)
Jul 25, 2024 2.330 2.460 2.330 2.420 111,300 +0.02(+0.83%)
Jul 24, 2024 2.420 2.490 2.380 2.400 9,480 -0.01(-0.41%)
Jul 23, 2024 2.390 2.410 2.380 2.410 46,125 +0.05(+2.12%)
Jul 22, 2024 2.340 2.370 2.340 2.360 2,603 +0.05(+2.16%)
Jul 19, 2024 2.260 2.480 2.260 2.310 9,949 -0.03(-1.28%)
Jul 18, 2024 2.270 2.360 2.270 2.340 18,146 +0.05(+2.18%)
Jul 17, 2024 2.320 2.350 2.290 2.290 15,809 -0.06(-2.55%)
Jul 16, 2024 2.360 2.400 2.330 2.350 50,500 -0.05(-2.08%)
Jul 15, 2024 2.380 2.400 2.380 2.400 45,503 +0.00(+0.00%)
Jul 12, 2024 2.400 2.400 2.400 2.400 100 +0.02(+0.84%)
Jul 11, 2024 2.420 2.420 2.380 2.380 47,502 +0.05(+2.15%)
Jul 10, 2024 2.390 2.390 2.300 2.330 5,225 -0.08(-3.32%)
Jul 09, 2024 2.480 2.490 2.400 2.410 4,573 -0.08(-3.21%)
Jul 08, 2024 2.420 2.500 2.420 2.490 9,625 +0.08(+3.32%)
Jul 05, 2024 2.520 2.520 2.410 2.410 300 -0.13(-5.12%)
Jul 04, 2024 2.450 2.540 2.450 2.540 2,466 +0.09(+3.67%)
Jul 03, 2024 2.500 2.500 2.450 2.450 19,492 -0.04(-1.61%)
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.