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 (%)
Feb 29, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 28, 2012 0.8000 0.8000 0.8000 0.8000 10,500 +0.00(+0.00%)
Feb 27, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 24, 2012 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 23, 2012 0.8000 0.8000 0.8000 0.8000 13,980 -0.15(-15.79%)
Feb 22, 2012 0.9500 0.9500 0.9500 0.9500 71 -0.04(-4.04%)
Feb 21, 2012 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Feb 17, 2012 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Feb 16, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 15, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 14, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 13, 2012 1.000 1.000 1.000 1.000 2,000 +0.13(+14.94%)
Feb 10, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 09, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 08, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 07, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 06, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 03, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 02, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 01, 2012 0.8700 0.8700 0.8700 0.8700 1,600 +0.00(+0.00%)
Jan 31, 2012 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 30, 2012 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 27, 2012 0.8700 0.8700 0.8700 0.8700 6,114 +0.02(+2.35%)
Jan 26, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 25, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 24, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 23, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 20, 2012 0.8500 0.8500 0.8000 0.8500 3,000 +0.10(+13.33%)
Jan 19, 2012 0.8800 0.8800 0.7500 0.7500 3,420 -0.25(-25.00%)
Jan 18, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 16, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 13, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 12, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 11, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 10, 2012 0.8200 1.000 0.8200 1.000 3,944 +0.00(+0.00%)
Jan 09, 2012 0.9000 1.000 0.8200 1.000 3,222 +0.00(+0.00%)
Jan 06, 2012 1.000 1.000 1.000 1.000 600 +0.18(+21.95%)
Jan 05, 2012 0.8200 0.8200 0.8200 0.8200 6,500 -0.18(-18.00%)
Jan 04, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 30, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 29, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 28, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 23, 2011 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Dec 21, 2011 0.9900 1.000 0.9900 1.000 9,949 +0.19(+23.46%)
Dec 20, 2011 0.8100 0.8100 0.8100 0.8100 120 -0.19(-19.00%)
Dec 19, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 16, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 15, 2011 1.100 1.100 1.000 1.000 6,100 -0.10(-9.09%)
Dec 14, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 13, 2011 1.010 1.100 1.000 1.100 4,422 +0.01(+0.92%)
Dec 12, 2011 1.100 1.100 1.090 1.090 500 -0.16(-12.80%)
Dec 09, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 08, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 07, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 06, 2011 1.100 1.250 1.100 1.250 2,600 +0.15(+13.64%)
Dec 05, 2011 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Dec 02, 2011 1.100 1.100 1.100 1.100 3,000 +0.20(+22.22%)
Dec 01, 2011 0.9000 0.9000 0.9000 0.9000 100 -0.20(-18.18%)
Nov 30, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 29, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 28, 2011 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 25, 2011 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Nov 24, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 23, 2011 1.100 1.100 1.100 1.100 2,200 +0.00(+0.00%)
Nov 22, 2011 1.100 1.100 1.100 1.100 200 +0.19(+20.88%)
Nov 21, 2011 0.9100 0.9100 0.9100 0.9100 1,700 +0.00(+0.00%)
Nov 18, 2011 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 17, 2011 1.100 1.100 0.9100 0.9100 4,844 -0.47(-34.06%)
Nov 16, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 15, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 14, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 11, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 10, 2011 1.010 1.380 1.010 1.380 700 -0.01(-0.72%)
Nov 09, 2011 1.250 1.390 1.250 1.390 1,050 +0.14(+11.20%)
Nov 08, 2011 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 07, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 04, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 03, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 02, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 01, 2011 1.050 1.250 1.000 1.250 6,400 +0.05(+4.17%)
Oct 31, 2011 1.200 1.200 1.200 1.200 7,572 +0.00(+0.00%)
Oct 28, 2011 1.300 1.300 1.150 1.200 37,735 +0.01(+0.84%)
Oct 27, 2011 1.190 1.250 1.190 1.190 18,498 +0.35(+41.67%)
Oct 26, 2011 0.8400 0.8400 0.8000 0.8400 15,600 +0.03(+3.70%)
Oct 25, 2011 0.9000 0.9000 0.8000 0.8100 2,522 -0.19(-19.00%)
Oct 24, 2011 1.000 1.000 1.000 1.000 1,700 -0.20(-16.67%)
Oct 21, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 20, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 19, 2011 1.200 1.200 1.200 1.200 500 +0.20(+20.00%)
Oct 18, 2011 1.000 1.000 1.000 1.000 300 -0.20(-16.67%)
Oct 17, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 14, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 13, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 12, 2011 1.200 1.200 1.200 1.200 4,022 +0.15(+14.29%)
Oct 11, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 07, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 06, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 05, 2011 1.050 1.050 1.050 1.050 344 -0.25(-19.23%)
Oct 04, 2011 1.200 1.300 1.200 1.300 14,500 +0.00(+0.00%)
Oct 03, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 30, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2011 1.300 1.300 1.300 1.300 2,522 +0.00(+0.00%)
Sep 28, 2011 1.320 1.320 1.300 1.300 2,422 +0.08(+6.56%)
Sep 27, 2011 1.250 1.250 1.220 1.220 9,088 -0.03(-2.40%)
Sep 26, 2011 1.250 1.250 1.250 1.250 4,844 +0.00(+0.00%)
Sep 23, 2011 1.260 1.260 1.250 1.250 4,845 +0.00(+0.00%)
Sep 22, 2011 1.270 1.270 1.250 1.250 1,000 -0.22(-14.97%)
Sep 21, 2011 1.470 1.470 1.470 0 +0.00(+0.00%)
Sep 20, 2011 1.220 1.470 1.220 1.470 1,222 +0.25(+20.49%)
Sep 19, 2011 1.490 1.490 1.220 1.220 1,400 -0.27(-18.12%)
Sep 16, 2011 1.490 1.490 1.490 1.490 500 +0.09(+6.43%)
Sep 15, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2011 1.500 1.500 1.400 1.400 21,791 +0.00(+0.00%)
Sep 13, 2011 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 12, 2011 1.250 1.400 1.250 1.400 2,922 +0.00(+0.00%)
Sep 09, 2011 1.200 1.500 1.200 1.400 7,552 +0.25(+21.74%)
Sep 08, 2011 1.200 1.200 0.8600 1.150 4,422 +0.00(+0.00%)
Sep 07, 2011 1.190 1.200 1.150 1.150 3,400 -0.05(-4.17%)
Sep 06, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 02, 2011 1.200 1.200 1.200 1.200 500 +0.20(+20.00%)
Sep 01, 2011 0.9000 1.000 0.9000 1.000 2,465 +0.10(+11.11%)
Aug 31, 2011 1.000 1.000 0.7700 0.9000 4,422 -0.10(-10.00%)
Aug 30, 2011 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Aug 29, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 26, 2011 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Aug 25, 2011 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 24, 2011 0.9000 1.000 0.8000 1.000 3,322 +0.00(+0.00%)
Aug 23, 2011 1.000 1.000 1.000 1.000 500 +0.15(+17.65%)
Aug 22, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 19, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 18, 2011 1.150 1.150 0.8500 0.8500 2,200 -0.14(-14.14%)
Aug 17, 2011 0.9900 0.9900 0.9900 0.9900 9,757 +0.05(+5.32%)
Aug 16, 2011 0.8100 0.9400 0.8100 0.9400 7,183 -0.01(-1.05%)
Aug 15, 2011 1.050 1.050 0.9500 0.9500 8,000 -0.05(-5.00%)
Aug 12, 2011 1.100 1.100 1.000 1.000 10,968 -0.25(-20.00%)
Aug 11, 2011 1.260 1.260 1.250 1.250 3,022 -0.15(-10.71%)
Aug 10, 2011 1.250 1.400 1.250 1.400 3,800 +0.40(+40.00%)
Aug 09, 2011 1.150 1.150 1.000 1.000 15,005 -0.50(-33.33%)
Aug 08, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 05, 2011 1.500 1.500 1.500 1.500 1,000 +0.05(+3.45%)
Aug 04, 2011 1.450 1.450 1.450 1.450 1,000 -0.25(-14.71%)
Aug 03, 2011 1.570 1.700 1.450 1.700 6,111 +0.25(+17.24%)
Aug 02, 2011 1.450 1.450 1.450 1.450 1,600 +0.20(+16.00%)
Jul 29, 2011 1.250 1.250 1.250 1.250 3,800 -0.16(-11.35%)
Jul 28, 2011 1.440 1.440 1.110 1.410 4,689 +0.31(+28.18%)
Jul 27, 2011 1.500 1.500 1.100 1.100 20,755 -0.54(-32.93%)
Jul 26, 2011 2.000 2.300 1.640 1.640 4,344 -0.26(-13.68%)
Jul 25, 2011 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 22, 2011 1.900 1.900 1.900 1.900 2,000 -0.10(-5.00%)
Jul 21, 2011 2.000 2.000 2.000 2.000 800 -1.00(-33.33%)
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.