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 (%)
Nov 19, 2020 3.850 3.850 3.850 0 +0.38(+10.95%)
Nov 18, 2020 3.520 3.550 3.470 3.470 140,557 -0.06(-1.70%)
Nov 17, 2020 3.580 3.580 3.500 3.530 103,193 -0.07(-1.94%)
Nov 16, 2020 3.580 3.600 3.480 3.600 164,733 +0.05(+1.41%)
Nov 13, 2020 3.390 3.720 3.390 3.550 542,610 +0.25(+7.58%)
Nov 12, 2020 4.010 4.010 2.800 3.300 658,384 -0.65(-16.46%)
Nov 11, 2020 4.040 4.050 3.940 3.950 154,923 -0.07(-1.74%)
Nov 10, 2020 4.200 4.200 3.990 4.020 237,864 -0.09(-2.19%)
Nov 09, 2020 3.970 4.280 3.940 4.110 312,436 +0.31(+8.16%)
Nov 06, 2020 3.740 3.870 3.670 3.800 197,098 +0.08(+2.15%)
Nov 05, 2020 3.700 3.730 3.580 3.720 206,140 +0.05(+1.36%)
Nov 04, 2020 3.710 3.720 3.620 3.670 220,800 -0.03(-0.81%)
Nov 03, 2020 3.650 3.740 3.590 3.700 133,879 +0.11(+3.06%)
Nov 02, 2020 3.680 3.680 3.590 3.590 131,125 +0.01(+0.28%)
Oct 30, 2020 3.650 3.680 3.550 3.580 108,125 -0.02(-0.56%)
Oct 29, 2020 3.550 3.620 3.540 3.600 189,612 +0.10(+2.86%)
Oct 28, 2020 3.500 3.550 3.450 3.500 204,061 -0.06(-1.69%)
Oct 27, 2020 3.560 3.760 3.530 3.560 256,052 +0.07(+2.01%)
Oct 26, 2020 3.630 3.630 3.410 3.490 241,620 -0.08(-2.24%)
Oct 23, 2020 3.640 3.690 3.540 3.570 133,427 +0.06(+1.71%)
Oct 22, 2020 3.560 3.610 3.450 3.510 148,114 -0.03(-0.85%)
Oct 21, 2020 3.650 3.650 3.510 3.540 103,156 -0.04(-1.12%)
Oct 20, 2020 3.610 3.690 3.580 3.580 168,020 +0.00(+0.00%)
Oct 19, 2020 3.940 3.940 3.570 3.580 374,515 -0.30(-7.73%)
Oct 16, 2020 3.510 3.920 3.480 3.880 971,146 -0.12(-3.00%)
Oct 15, 2020 4.070 4.070 3.960 4.000 88,379 -0.09(-2.20%)
Oct 14, 2020 4.150 4.180 3.970 4.090 208,948 -0.07(-1.68%)
Oct 13, 2020 4.190 4.190 4.040 4.160 106,433 +0.05(+1.22%)
Oct 09, 2020 4.110 4.110 4.110 0 +0.01(+0.24%)
Oct 08, 2020 4.160 4.160 4.080 4.100 73,442 -0.05(-1.20%)
Oct 07, 2020 4.200 4.240 4.070 4.150 90,160 +0.04(+0.97%)
Oct 06, 2020 4.160 4.290 4.010 4.110 118,858 +0.01(+0.24%)
Oct 05, 2020 4.010 4.220 3.900 4.100 182,919 +0.10(+2.50%)
Oct 02, 2020 3.970 4.160 3.960 4.000 101,754 -0.15(-3.61%)
Oct 01, 2020 4.220 4.250 3.840 4.150 236,619 +0.11(+2.72%)
Sep 30, 2020 4.170 4.340 3.950 4.040 275,184 -0.14(-3.35%)
Sep 29, 2020 3.990 4.330 3.780 4.180 272,315 +0.33(+8.57%)
Sep 28, 2020 3.500 3.990 3.500 3.850 290,641 +0.43(+12.57%)
Sep 25, 2020 3.560 3.760 3.400 3.420 290,107 -0.29(-7.82%)
Sep 24, 2020 3.700 3.790 3.520 3.710 223,695 -0.03(-0.80%)
Sep 23, 2020 3.950 3.980 3.740 3.740 179,703 -0.23(-5.79%)
Sep 22, 2020 3.970 4.140 3.840 3.970 230,266 -0.02(-0.50%)
Sep 21, 2020 3.980 4.060 3.700 3.990 257,639 -0.04(-0.99%)
Sep 18, 2020 4.020 4.150 3.990 4.030 117,379 +0.03(+0.75%)
Sep 17, 2020 3.810 4.280 3.700 4.000 207,436 -0.05(-1.23%)
Sep 16, 2020 3.500 4.300 3.100 4.050 1,139,886 +0.32(+8.58%)
Sep 15, 2020 4.210 4.250 3.670 3.730 712,608 -0.56(-13.05%)
Sep 14, 2020 4.550 4.560 4.030 4.290 538,608 -0.31(-6.74%)
Sep 11, 2020 5.030 5.030 4.020 4.600 1,081,465 -0.43(-8.55%)
Sep 10, 2020 5.090 5.180 4.960 5.030 125,110 -0.04(-0.79%)
Sep 09, 2020 5.210 5.250 4.920 5.070 309,471 -0.12(-2.31%)
Sep 08, 2020 5.540 5.540 5.130 5.190 261,063 -0.15(-2.81%)
Sep 04, 2020 5.340 5.340 5.340 0 +0.08(+1.52%)
Sep 03, 2020 5.500 5.600 5.180 5.260 155,065 -0.17(-3.13%)
Sep 02, 2020 6.000 6.430 5.430 5.430 762,706 -0.32(-5.57%)
Sep 01, 2020 5.010 5.750 4.800 5.750 572,364 +0.68(+13.41%)
Aug 31, 2020 5.250 5.390 5.060 5.070 104,091 -0.20(-3.80%)
Aug 28, 2020 5.350 5.350 5.180 5.270 73,716 +0.03(+0.57%)
Aug 27, 2020 5.440 5.460 4.930 5.240 136,444 -0.14(-2.60%)
Aug 26, 2020 5.130 5.450 5.100 5.380 240,894 +0.33(+6.53%)
Aug 25, 2020 5.150 5.150 4.900 5.050 265,105 +0.19(+3.91%)
Aug 24, 2020 5.390 5.430 4.550 4.860 964,851 -0.48(-8.99%)
Aug 21, 2020 5.500 5.530 5.300 5.340 271,068 -0.17(-3.09%)
Aug 20, 2020 5.560 5.580 5.470 5.510 99,214 -0.05(-0.90%)
Aug 19, 2020 5.480 5.600 5.410 5.560 131,536 +0.09(+1.65%)
Aug 18, 2020 5.500 5.800 5.410 5.470 259,311 +0.02(+0.37%)
Aug 17, 2020 5.430 5.500 5.400 5.450 140,806 +0.05(+0.93%)
Aug 14, 2020 5.550 5.560 5.400 5.400 194,641 -0.20(-3.57%)
Aug 13, 2020 5.750 5.760 5.520 5.600 432,206 +0.01(+0.18%)
Aug 12, 2020 5.590 5.730 5.510 5.590 195,473 +0.13(+2.38%)
Aug 11, 2020 5.520 5.670 5.270 5.460 321,288 -0.12(-2.15%)
Aug 10, 2020 5.650 5.730 5.200 5.580 218,687 -0.02(-0.36%)
Aug 07, 2020 5.690 5.820 5.530 5.600 302,033 -0.27(-4.60%)
Aug 06, 2020 5.990 5.990 5.760 5.870 259,104 -0.06(-1.01%)
Aug 05, 2020 5.780 5.950 5.750 5.930 309,769 +0.20(+3.49%)
Aug 04, 2020 5.650 5.990 5.650 5.730 346,244 +0.25(+4.56%)
Jul 31, 2020 5.480 5.480 5.480 0 +0.21(+3.98%)
Jul 30, 2020 5.450 5.830 5.080 5.270 567,948 -0.37(-6.56%)
Jul 29, 2020 5.900 6.070 5.530 5.640 435,181 -0.06(-1.05%)
Jul 28, 2020 6.150 6.150 5.370 5.700 762,772 -0.39(-6.40%)
Jul 27, 2020 5.800 6.150 5.750 6.090 742,435 +0.41(+7.22%)
Jul 24, 2020 5.350 5.750 5.300 5.680 727,558 +0.53(+10.29%)
Jul 23, 2020 4.650 5.250 4.600 5.150 683,175 +0.48(+10.28%)
Jul 22, 2020 4.580 4.730 4.530 4.670 366,362 +0.15(+3.32%)
Jul 21, 2020 4.550 4.580 4.500 4.520 306,406 -0.01(-0.22%)
Jul 20, 2020 4.380 4.550 4.380 4.530 287,833 +0.15(+3.42%)
Jul 17, 2020 4.440 4.600 4.320 4.380 437,932 -0.02(-0.45%)
Jul 16, 2020 4.330 4.520 4.210 4.400 193,234 -0.01(-0.23%)
Jul 15, 2020 4.450 4.490 4.100 4.410 325,182 +0.06(+1.38%)
Jul 14, 2020 4.600 4.660 4.000 4.350 745,504 -0.28(-6.05%)
Jul 13, 2020 4.500 4.730 4.350 4.630 502,683 +0.28(+6.44%)
Jul 10, 2020 4.190 4.470 4.180 4.350 614,509 +0.18(+4.32%)
Jul 09, 2020 3.950 4.300 3.230 4.170 1,843,278 +0.23(+5.84%)
Jul 08, 2020 4.670 4.960 3.680 3.940 1,984,777 -0.60(-13.22%)
Jul 07, 2020 4.150 4.960 3.900 4.540 1,594,971 +0.35(+8.35%)
Jul 06, 2020 3.880 4.200 3.810 4.190 1,567,142 +0.49(+13.24%)
Jul 03, 2020 3.500 3.940 3.400 3.700 1,721,616 +0.48(+14.91%)
Jul 02, 2020 2.290 3.290 2.290 3.220 1,039,791 +0.93(+40.61%)
Jun 30, 2020 2.290 2.290 2.290 0 -0.05(-2.14%)
Jun 29, 2020 2.330 2.370 2.250 2.340 177,891 +0.04(+1.74%)
Jun 26, 2020 2.320 2.360 2.270 2.300 217,189 -0.06(-2.54%)
Jun 25, 2020 2.350 2.400 2.300 2.360 375,825 +0.03(+1.29%)
Jun 24, 2020 2.340 2.390 2.320 2.330 209,193 -0.01(-0.43%)
Jun 23, 2020 2.350 2.400 2.290 2.340 327,617 +0.01(+0.43%)
Jun 22, 2020 2.300 2.390 2.150 2.330 560,752 +0.04(+1.75%)
Jun 19, 2020 2.400 2.400 2.220 2.290 422,175 -0.05(-2.14%)
Jun 18, 2020 2.170 2.390 2.140 2.340 418,781 +0.17(+7.83%)
Jun 17, 2020 2.150 2.220 2.090 2.170 367,851 -0.07(-3.13%)
Jun 16, 2020 2.450 2.450 2.080 2.240 1,393,719 -0.13(-5.49%)
Jun 15, 2020 2.190 2.470 2.110 2.370 1,317,189 +0.29(+13.94%)
Jun 12, 2020 1.950 2.200 1.900 2.080 1,487,061 +0.23(+12.43%)
Jun 11, 2020 1.630 1.950 1.570 1.850 1,096,545 +0.23(+14.20%)
Jun 10, 2020 1.700 1.700 1.600 1.620 233,979 -0.04(-2.41%)
Jun 09, 2020 1.740 1.740 1.630 1.660 171,604 -0.06(-3.49%)
Jun 08, 2020 1.680 1.730 1.530 1.720 505,027 +0.10(+6.17%)
Jun 05, 2020 1.650 1.670 1.400 1.620 2,439,533 -0.02(-1.22%)
Jun 04, 2020 1.800 1.840 1.630 1.640 677,141 -0.08(-4.65%)
Jun 03, 2020 1.850 1.850 1.520 1.720 1,157,673 -0.13(-7.03%)
Jun 02, 2020 1.940 2.020 1.820 1.850 1,157,953 +0.03(+1.65%)
Jun 01, 2020 1.600 1.820 1.550 1.820 2,095,368 +0.39(+27.27%)
May 29, 2020 1.290 1.430 1.270 1.430 1,280,655 +0.14(+10.85%)
May 28, 2020 1.280 1.290 1.220 1.290 250,016 +0.01(+0.78%)
May 27, 2020 1.260 1.290 1.150 1.280 777,695 +0.03(+2.40%)
May 26, 2020 1.140 1.390 1.120 1.250 1,407,205 +0.18(+16.82%)
May 25, 2020 0.9700 1.100 0.9700 1.070 578,033 +0.12(+12.63%)
May 22, 2020 0.9200 1.000 0.9100 0.9500 940,278 +0.03(+3.26%)
May 21, 2020 0.8600 0.9300 0.8400 0.9200 634,447 +0.09(+10.84%)
May 20, 2020 0.8500 0.9100 0.8200 0.8300 858,669 +0.02(+2.47%)
May 19, 2020 0.7200 0.8100 0.6900 0.8100 720,608 +0.10(+14.08%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 14, 2020 0.6900 0.7100 0.6600 0.6800 49,107 -0.01(-1.45%)
May 13, 2020 0.6800 0.7100 0.6800 0.6900 86,142 +0.01(+1.47%)
May 12, 2020 0.7000 0.7000 0.6800 0.6800 45,960 -0.01(-1.45%)
May 11, 2020 0.7300 0.7300 0.6900 0.6900 255,970 -0.03(-4.17%)
May 08, 2020 0.7200 0.7300 0.7200 0.7200 209,058 +0.01(+1.41%)
May 07, 2020 0.7300 0.7400 0.7100 0.7100 137,959 -0.01(-1.39%)
May 06, 2020 0.7000 0.7200 0.7000 0.7200 157,245 +0.02(+2.86%)
May 05, 2020 0.7000 0.7100 0.7000 0.7000 193,610 +0.00(+0.00%)
May 04, 2020 0.6800 0.7000 0.6800 0.7000 313,416 +0.02(+2.94%)
May 01, 2020 0.6900 0.7000 0.6600 0.6800 469,645 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +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.