Pulse Seismic Inc (PSD)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -9.61538461538 | 2.6 | 2.6 | 2.15 | 10451 | 2.38972921 | CS |
| 4 | -0.05 | -2.08333333333 | 2.4 | 2.8 | 2.15 | 14640 | 2.59568309 | CS |
| 12 | 0.04 | 1.7316017316 | 2.31 | 2.8 | 2.15 | 13486 | 2.46140027 | CS |
| 26 | 0.01 | 0.42735042735 | 2.34 | 2.8 | 2.1 | 12392 | 2.39258287 | CS |
| 52 | 0.15 | 6.81818181818 | 2.2 | 2.8 | 2.05 | 13042 | 2.37047083 | CS |
| 156 | -0.03 | -1.26050420168 | 2.38 | 2.91 | 1.61 | 16365 | 2.1158546 | CS |
| 260 | 0.69 | 41.5662650602 | 1.66 | 2.91 | 0.61 | 24078 | 1.76112344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 2.35 | 0.05 | 2.17 | 2.3 | 2.36 | 2.16 | 17687 |
| 1741300800 | 2.3 | -0.06 | -2.54 | 2.41 | 2.41 | 2.3 | 2851 |
| 1741214400 | 2.36 | 0.02 | 0.85 | 2.34 | 2.44 | 2.2799999 | 2588 |
| 1741128000 | 2.34 | -0.09 | -3.70 | 2.42 | 2.44 | 2.15 | 23740 |
| 1741041600 | 2.43 | -0.04 | -1.62 | 2.47 | 2.47 | 2.42 | 8473 |
| 1740782400 | 2.47 | -0.26 | -9.52 | 2.6 | 2.6 | 2.47 | 14602 |
| 1740696000 | 2.73 | 0.04 | 1.49 | 2.74 | 2.75 | 2.69 | 7385 |
| 1740609600 | 2.69 | 0.02 | 0.75 | 2.68 | 2.7 | 2.66 | 8637 |
| 1740523200 | 2.67 | -0.09 | -3.26 | 2.71 | 2.71 | 2.67 | 2532 |
| 1740436800 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.66 | 7523 |
| 1740177600 | 2.74 | 0 | 0.00 | 2.77 | 2.7799999 | 2.73 | 5634 |
| 1740091200 | 2.74 | 0 | 0.00 | 2.79 | 2.79 | 2.69 | 10830 |
| 1740004800 | 2.74 | 0.04 | 1.48 | 2.7599999 | 2.8 | 2.65 | 12044 |
| 1739918400 | 2.7 | 0.07 | 2.66 | 2.65 | 2.79 | 2.65 | 85050 |
| 1739572800 | 2.63 | 0.13 | 5.20 | 2.55 | 2.66 | 2.54 | 42476 |
| 1739486400 | 2.5 | -0.04 | -1.57 | 2.5 | 2.5 | 2.5 | 100 |
| 1739400000 | 2.54 | 0.09 | 3.67 | 2.48 | 2.54 | 2.48 | 7300 |
| 1739313600 | 2.45 | 0 | 0.00 | 2.39 | 2.5 | 2.39 | 9988 |
| 1739227200 | 2.45 | 0.08 | 3.38 | 2.38 | 2.46 | 2.37 | 11498 |
| 1738968000 | 2.37 | -0.01 | -0.42 | 2.4 | 2.4 | 2.37 | 14918 |
| 1738881600 | 2.38 | 0.01 | 0.42 | 2.37 | 2.38 | 2.35 | 1520 |
| 1738795200 | 2.37 | -0.03 | -1.25 | 2.38 | 2.4 | 2.35 | 2104 |
| 1738708800 | 2.4 | 0.02 | 0.84 | 2.41 | 2.41 | 2.35 | 8747 |
| 1738622400 | 2.38 | -0.11 | -4.42 | 2.3 | 2.43 | 2.3 | 9566 |
| 1738363200 | 2.49 | 0.06 | 2.47 | 2.47 | 2.49 | 2.31 | 19025 |
| 1738276800 | 2.43 | 0.14 | 6.11 | 2.33 | 2.48 | 2.31 | 39409 |
| 1738190400 | 2.29 | -0.17 | -6.91 | 2.47 | 2.47 | 2.29 | 53815 |
| 1738104000 | 2.46 | 0.04 | 1.65 | 2.46 | 2.47 | 2.45 | 5065 |
| 1738017600 | 2.42 | -0.02 | -0.82 | 2.52 | 2.52 | 2.42 | 10056 |
| 1737758400 | 2.44 | 0 | 0.00 | 2.4 | 2.45 | 2.39 | 35110 |
| 1737672000 | 2.44 | 0.03 | 1.24 | 2.44 | 2.45 | 2.36 | 5700 |
| 1737585600 | 2.41 | -0.02 | -0.82 | 2.41 | 2.46 | 2.35 | 7541 |
| 1737499200 | 2.43 | 0.03 | 1.25 | 2.37 | 2.46 | 2.37 | 4100 |
| 1737412800 | 2.4 | -0.03 | -1.23 | 2.38 | 2.43 | 2.38 | 1991 |
| 1737153600 | 2.43 | 0.02 | 0.83 | 2.4 | 2.54 | 2.39 | 46815 |
| 1737067200 | 2.41 | -0.06 | -2.43 | 2.43 | 2.45 | 2.41 | 2195 |
| 1736980800 | 2.47 | 0.06 | 2.49 | 2.4 | 2.5299999 | 2.4 | 5441 |
| 1736894400 | 2.41 | -0.02 | -0.82 | 2.42 | 2.42 | 2.4 | 1982 |
| 1736808000 | 2.43 | -0.03 | -1.22 | 2.43 | 2.5299999 | 2.41 | 23721 |
| 1736548800 | 2.46 | 0.06 | 2.50 | 2.46 | 2.48 | 2.37 | 32830 |
| 1736462400 | 2.4 | -0.02 | -0.83 | 2.47 | 2.47 | 2.4 | 2124 |
| 1736376000 | 2.42 | -0.04 | -1.63 | 2.4 | 2.48 | 2.35 | 9358 |
| 1736289600 | 2.46 | 0.11 | 4.68 | 2.4 | 2.46 | 2.36 | 28462 |
| 1736203200 | 2.35 | -0.05 | -2.08 | 2.38 | 2.4 | 2.31 | 4963 |
| 1735944000 | 2.4 | 0.07 | 3.00 | 2.33 | 2.4 | 2.3 | 7559 |
| 1735857600 | 2.33 | -0.06 | -2.51 | 2.33 | 2.39 | 2.27 | 5007 |
| 1735684800 | 2.39 | 0.09 | 3.91 | 2.27 | 2.39 | 2.27 | 2626 |
| 1735598400 | 2.3 | -0.01 | -0.43 | 2.32 | 2.33 | 2.25 | 3657 |
| 1735339200 | 2.31 | 0.02 | 0.87 | 2.17 | 2.39 | 2.17 | 21496 |
| 1735069200 | 2.29 | 0.05 | 2.23 | 2.25 | 2.29 | 2.24 | 2279 |
| 1734993600 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.2599999 | 2.2 | 7312 |
| 1734734400 | 2.2599999 | -0.02 | -0.88 | 2.24 | 2.2599999 | 2.24 | 906 |
| 1734648000 | 2.2799999 | 0 | 0.00 | 2.3 | 2.3 | 2.2 | 10600 |
| 1734561600 | 2.2799999 | 0.02 | 0.88 | 2.27 | 2.3 | 2.25 | 14962 |
| 1734475200 | 2.2599999 | 0.02 | 0.89 | 2.29 | 2.3 | 2.25 | 5410 |
| 1734388800 | 2.24 | -0.02 | -0.88 | 2.18 | 2.3 | 2.16 | 24611 |
| 1734129600 | 2.2599999 | -0.08 | -3.42 | 2.31 | 2.31 | 2.24 | 8977 |
| 1734043200 | 2.34 | 0.02 | 0.86 | 2.33 | 2.34 | 2.3 | 3128 |
| 1733956800 | 2.32 | 0.01 | 0.43 | 2.31 | 2.34 | 2.29 | 12316 |
| 1733870400 | 2.31 | -0.04 | -1.70 | 2.2 | 2.31 | 2.2 | 5205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
