Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Cda Inc (TSV: PYR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 30, 2014 0.3200 0.3250 0.3200 0.3250 6,950 +0.03(+8.33%)
Dec 29, 2014 0.2950 0.3000 0.2950 0.3000 10,300 -0.02(-4.76%)
Dec 24, 2014 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Dec 23, 2014 0.3000 0.3050 0.2800 0.3050 45,918 +0.01(+1.67%)
Dec 22, 2014 0.3200 0.3450 0.3000 0.3000 21,000 +0.01(+3.45%)
Dec 19, 2014 0.3000 0.3000 0.2800 0.2900 88,100 -0.01(-3.33%)
Dec 18, 2014 0.2900 0.3000 0.2900 0.3000 26,781 +0.02(+7.14%)
Dec 17, 2014 0.3100 0.3100 0.2800 0.2800 18,792 +0.00(+0.00%)
Dec 16, 2014 0.2900 0.2800 64,410 -0.00(-1.75%)
Dec 15, 2014 0.2900 0.2900 0.2850 0.2850 19,400 -0.02(-5.00%)
Dec 12, 2014 0.3100 0.3100 0.3000 0.3000 34,500 -0.01(-3.23%)
Dec 11, 2014 0.3100 0.3200 0.3100 0.3100 16,500 -0.01(-3.13%)
Dec 10, 2014 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Dec 09, 2014 0.3200 0.3200 0.3200 0.3200 725 -0.03(-8.57%)
Dec 08, 2014 0.3500 0.4000 0.3500 0.3500 85,328 +0.01(+1.45%)
Dec 05, 2014 0.3450 0.3450 0.3450 0.3450 1,362 +0.03(+9.52%)
Dec 04, 2014 0.3150 0.3150 0.3150 0.3150 18,140 +0.02(+5.00%)
Dec 03, 2014 0.3050 0.3050 0.3000 0.3000 33,000 +0.00(+0.00%)
Dec 02, 2014 0.3050 0.3500 0.2950 0.3000 89,193 +0.00(+0.00%)
Dec 01, 2014 0.2950 0.3000 0.2750 0.3000 22,928 -0.03(-9.09%)
Nov 28, 2014 0.3100 0.3400 0.2950 0.3300 30,600 +0.02(+6.45%)
Nov 27, 2014 0.3500 0.3500 0.3100 0.3100 45,479 -0.04(-11.43%)
Nov 26, 2014 0.3600 0.3600 0.3500 0.3500 13,680 -0.01(-2.78%)
Nov 25, 2014 0.3600 0.3600 0.3400 0.3600 150,755 +0.00(+0.00%)
Nov 24, 2014 0.3500 0.3750 0.3500 0.3600 47,100 +0.00(+0.00%)
Nov 21, 2014 0.3700 0.3700 0.3550 0.3600 77,013 -0.02(-4.00%)
Nov 20, 2014 0.4000 0.4000 0.3750 0.3750 54,500 -0.03(-6.25%)
Nov 19, 2014 0.4000 0.4000 0.4000 0.4000 12,800 +0.00(+0.00%)
Nov 18, 2014 0.4000 0.4050 0.3800 0.4000 25,718 -0.01(-2.44%)
Nov 17, 2014 0.4300 0.4300 0.4000 0.4100 12,900 +0.00(+1.23%)
Nov 13, 2014 0.4050 0.4050 0.4050 200 +0.00(+0.00%)
Nov 12, 2014 0.3600 0.4050 0.3600 0.4050 9,200 +0.05(+12.50%)
Nov 11, 2014 0.3600 0.3600 0.3600 0.3600 9,500 +0.00(+0.00%)
Nov 10, 2014 0.3750 0.3900 0.3600 0.3600 39,422 -0.02(-4.00%)
Nov 07, 2014 0.3950 0.4000 0.3750 0.3750 18,800 -0.02(-5.06%)
Nov 06, 2014 0.4000 0.4000 0.3950 0.3950 3,012 +0.02(+3.95%)
Nov 05, 2014 0.4000 0.4000 0.3800 0.3800 10,425 -0.02(-5.00%)
Nov 04, 2014 0.3800 0.4000 0.3700 0.4000 65,008 +0.02(+5.26%)
Nov 03, 2014 0.3700 0.3900 0.3700 0.3800 23,650 -0.02(-3.80%)
Oct 31, 2014 0.4000 0.4000 0.3750 0.3950 65,700 +0.00(+0.00%)
Oct 30, 2014 0.4100 0.4100 0.3950 0.3950 18,600 -0.01(-3.66%)
Oct 29, 2014 0.4400 0.4400 0.4100 0.4100 60,400 -0.03(-6.82%)
Oct 28, 2014 0.4400 0.4400 0.4400 0.4400 43,145 +0.01(+1.15%)
Oct 27, 2014 0.4250 0.4550 0.4250 0.4350 25,750 +0.01(+2.35%)
Oct 24, 2014 0.4100 0.4250 0.4100 0.4250 19,917 +0.02(+3.66%)
Oct 23, 2014 0.3950 0.4100 0.3850 0.4100 38,490 +0.01(+2.50%)
Oct 22, 2014 0.4100 0.4300 0.3900 0.4000 27,000 +0.00(+0.00%)
Oct 21, 2014 0.4000 0.4100 0.3650 0.4000 73,750 +0.03(+8.11%)
Oct 20, 2014 0.4050 0.4500 0.3650 0.3700 145,167 -0.09(-19.57%)
Oct 17, 2014 0.3850 0.4600 0.3800 0.4600 45,637 +0.06(+15.00%)
Oct 16, 2014 0.3750 0.4000 0.3750 0.4000 74,068 +0.03(+8.11%)
Oct 15, 2014 0.3800 0.3800 0.3450 0.3700 75,319 -0.02(-5.13%)
Oct 14, 2014 0.4050 0.4050 0.3800 0.3900 18,500 -0.03(-7.14%)
Oct 10, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Oct 09, 2014 0.4550 0.4550 0.4300 0.4300 30,600 -0.03(-6.52%)
Oct 08, 2014 0.5000 0.5000 0.4600 0.4600 21,000 -0.07(-13.21%)
Oct 07, 2014 0.5000 0.5400 0.5000 0.5300 86,687 +0.04(+8.16%)
Oct 06, 2014 0.4150 0.5100 0.4150 0.4900 134,324 +0.10(+25.64%)
Oct 03, 2014 0.4100 0.4100 0.3800 0.3900 170,277 +0.00(+0.00%)
Oct 02, 2014 0.4200 0.4250 0.3900 0.3900 88,000 -0.01(-2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.