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 28, 2020 0.3750 0.3800 0.3300 0.3800 179,800 -0.01(-1.30%)
Feb 27, 2020 0.4000 0.4050 0.3750 0.3850 41,812 -0.02(-4.94%)
Feb 26, 2020 0.4050 0.4050 0.3900 0.4050 22,753 +0.02(+3.85%)
Feb 25, 2020 0.3950 0.4000 0.3800 0.3900 89,319 -0.01(-1.27%)
Feb 24, 2020 0.4100 0.4100 0.3800 0.3950 82,009 -0.01(-3.66%)
Feb 21, 2020 0.4250 0.4250 0.4100 0.4100 16,001 +0.00(+0.00%)
Feb 20, 2020 0.4300 0.4300 0.4100 0.4100 27,734 -0.02(-4.65%)
Feb 19, 2020 0.4350 0.4350 0.4300 0.4300 12,570 -0.01(-2.27%)
Feb 18, 2020 0.4350 0.4400 0.4200 0.4400 14,000 +0.00(+0.00%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 13, 2020 0.4250 0.4350 0.4200 0.4200 43,825 -0.01(-2.33%)
Feb 12, 2020 0.4250 0.4300 0.4100 0.4300 32,200 +0.01(+2.38%)
Feb 11, 2020 0.4200 0.4200 0.4000 0.4200 35,000 +0.01(+2.44%)
Feb 10, 2020 0.4200 0.4250 0.4100 0.4100 59,249 -0.02(-3.53%)
Feb 07, 2020 0.4050 0.4300 0.4050 0.4250 106,107 +0.02(+3.66%)
Feb 06, 2020 0.4050 0.4200 0.4050 0.4100 172,351 +0.01(+2.50%)
Feb 05, 2020 0.3950 0.4050 0.3800 0.4000 103,562 +0.02(+3.90%)
Feb 04, 2020 0.3550 0.3900 0.3400 0.3850 304,885 +0.03(+6.94%)
Feb 03, 2020 0.3800 0.3850 0.3600 0.3600 88,602 -0.01(-2.70%)
Jan 31, 2020 0.4000 0.4000 0.3700 0.3700 127,777 -0.03(-7.50%)
Jan 30, 2020 0.3950 0.4000 0.3850 0.4000 44,527 +0.01(+1.27%)
Jan 29, 2020 0.4100 0.4100 0.3800 0.3950 36,004 -0.01(-2.47%)
Jan 28, 2020 0.3900 0.4050 0.3900 0.4050 53,390 +0.02(+3.85%)
Jan 27, 2020 0.4200 0.4200 0.3750 0.3900 50,250 -0.01(-2.50%)
Jan 24, 2020 0.4150 0.4150 0.4000 0.4000 17,600 -0.01(-1.23%)
Jan 23, 2020 0.4200 0.4200 0.4050 0.4050 27,150 -0.01(-2.41%)
Jan 22, 2020 0.3900 0.4150 0.3900 0.4150 107,300 +0.02(+6.41%)
Jan 21, 2020 0.4250 0.4500 0.3700 0.3900 300,965 -0.04(-9.30%)
Jan 20, 2020 0.4050 0.4300 0.4050 0.4300 21,751 +0.02(+4.88%)
Jan 17, 2020 0.4050 0.4100 0.4000 0.4100 95,259 +0.00(+0.00%)
Jan 16, 2020 0.4100 0.4200 0.4050 0.4100 35,426 +0.00(+1.23%)
Jan 15, 2020 0.4350 0.4350 0.3950 0.4050 157,744 -0.02(-4.71%)
Jan 14, 2020 0.4150 0.4250 0.4050 0.4250 106,850 +0.01(+2.41%)
Jan 13, 2020 0.4300 0.4300 0.4150 0.4150 74,846 -0.02(-4.60%)
Jan 10, 2020 0.4250 0.4350 0.4250 0.4350 7,501 +0.01(+1.16%)
Jan 09, 2020 0.4150 0.4300 0.4150 0.4300 25,651 +0.01(+2.38%)
Jan 08, 2020 0.4400 0.4400 0.4100 0.4200 122,830 -0.02(-4.55%)
Jan 07, 2020 0.4750 0.4750 0.4350 0.4400 74,004 -0.04(-8.33%)
Jan 06, 2020 0.4750 0.4800 0.4750 0.4800 28,783 -0.01(-1.03%)
Jan 03, 2020 0.4750 0.4850 0.4700 0.4850 50,658 +0.02(+5.43%)
Jan 02, 2020 0.4700 0.4700 0.4600 0.4600 15,660 +0.00(+0.00%)
Dec 31, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Dec 30, 2019 0.4650 0.4700 0.4650 0.4700 11,380 +0.01(+2.17%)
Dec 27, 2019 0.4650 0.4650 0.4550 0.4600 71,560 +0.00(+0.00%)
Dec 24, 2019 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Dec 23, 2019 0.4350 0.4350 0.4000 0.4200 289,025 +0.01(+1.20%)
Dec 20, 2019 0.4400 0.4400 0.4100 0.4150 165,568 -0.02(-4.60%)
Dec 19, 2019 0.4400 0.4500 0.4350 0.4350 30,220 -0.02(-3.33%)
Dec 18, 2019 0.4400 0.4600 0.4350 0.4500 60,900 +0.02(+3.45%)
Dec 17, 2019 0.4700 0.4700 0.4200 0.4350 160,863 -0.03(-6.45%)
Dec 16, 2019 0.4700 0.4850 0.4650 0.4650 101,563 +0.00(+0.00%)
Dec 13, 2019 0.4700 0.4800 0.4650 0.4650 28,500 -0.00(-1.06%)
Dec 12, 2019 0.4650 0.4800 0.4650 0.4700 26,016 +0.00(+1.08%)
Dec 11, 2019 0.4650 0.4700 0.4550 0.4650 71,910 -0.00(-1.06%)
Dec 10, 2019 0.4650 0.4750 0.4650 0.4700 41,222 +0.00(+0.00%)
Dec 09, 2019 0.4850 0.4850 0.4650 0.4700 80,000 -0.01(-2.08%)
Dec 06, 2019 0.4750 0.5000 0.4700 0.4800 137,401 +0.01(+2.13%)
Dec 05, 2019 0.4850 0.4850 0.4700 0.4700 111,059 -0.01(-1.05%)
Dec 04, 2019 0.4900 0.4900 0.4750 0.4750 135,436 -0.02(-3.06%)
Dec 03, 2019 0.4800 0.4900 0.4750 0.4900 46,797 +0.01(+2.08%)
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.