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 (%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 28, 2018 0.6800 0.6800 0.6600 0.6600 72,923 -0.02(-2.94%)
Mar 27, 2018 0.7100 0.7100 0.6700 0.6800 34,725 -0.03(-4.23%)
Mar 26, 2018 0.6900 0.7100 0.6900 0.7100 103,103 +0.03(+4.41%)
Mar 23, 2018 0.7000 0.7100 0.6700 0.6800 141,685 -0.02(-2.86%)
Mar 22, 2018 0.6800 0.7100 0.6800 0.7000 38,400 +0.02(+2.94%)
Mar 21, 2018 0.7100 0.7100 0.6800 0.6800 54,000 -0.03(-4.23%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7100 55,450 +0.02(+2.90%)
Mar 19, 2018 0.7200 0.7300 0.6900 0.6900 170,412 -0.02(-2.82%)
Mar 16, 2018 0.6800 0.7100 0.6800 0.7100 122,200 +0.04(+5.97%)
Mar 15, 2018 0.6600 0.6800 0.6600 0.6700 17,500 -0.01(-1.47%)
Mar 14, 2018 0.6800 0.6900 0.6500 0.6800 74,270 +0.02(+3.03%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 69,800 -0.03(-4.35%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6900 181,405 +0.01(+1.47%)
Mar 09, 2018 0.6800 0.6900 0.6700 0.6800 109,114 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.7000 0.6800 0.6800 96,280 +0.01(+1.49%)
Mar 07, 2018 0.6600 0.6700 0.6300 0.6700 45,057 +0.01(+1.52%)
Mar 06, 2018 0.6500 0.6600 0.6500 0.6600 48,000 +0.02(+3.13%)
Mar 05, 2018 0.6500 0.6500 0.6300 0.6400 42,500 +0.00(+0.00%)
Mar 02, 2018 0.6600 0.6600 0.6300 0.6400 40,460 +0.00(+0.00%)
Mar 01, 2018 0.6300 0.6500 0.6300 0.6400 38,950 +0.01(+1.59%)
Feb 28, 2018 0.6700 0.6700 0.6300 0.6300 71,442 -0.04(-5.97%)
Feb 27, 2018 0.6800 0.6900 0.6600 0.6700 23,978 +0.00(+0.00%)
Feb 26, 2018 0.6100 0.6800 0.6100 0.6700 161,060 +0.07(+11.67%)
Feb 23, 2018 0.6100 0.6200 0.6000 0.6000 46,129 -0.01(-1.64%)
Feb 22, 2018 0.6200 0.6000 0.6100 54,400 +0.01(+1.67%)
Feb 21, 2018 0.6300 0.6300 0.5900 0.6000 163,372 -0.02(-3.23%)
Feb 20, 2018 0.6300 0.6400 0.6200 0.6200 58,152 +0.00(+0.00%)
Feb 16, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 15, 2018 0.6400 0.6400 0.6100 0.6300 142,285 -0.01(-1.56%)
Feb 14, 2018 0.6400 0.6600 0.6400 0.6400 20,009 +0.02(+3.23%)
Feb 13, 2018 0.6700 0.6700 0.6200 0.6200 315,314 -0.05(-7.46%)
Feb 12, 2018 0.7400 0.7400 0.6600 0.6700 439,028 -0.06(-8.22%)
Feb 09, 2018 0.7000 0.7300 0.6900 0.7300 43,330 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.7300 110,750 +0.03(+4.29%)
Feb 07, 2018 0.6900 0.7200 0.6900 0.7000 121,313 +0.03(+4.48%)
Feb 06, 2018 0.7000 0.7000 0.6600 0.6700 148,690 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6700 0.6600 0.6700 193,129 -0.05(-6.94%)
Feb 02, 2018 0.7400 0.7500 0.6600 0.7200 546,098 +0.00(+0.00%)
Feb 01, 2018 0.7400 0.8400 0.7200 0.7200 668,485 -0.01(-1.37%)
Jan 31, 2018 0.8000 0.8000 0.7200 0.7300 359,321 -0.04(-5.19%)
Jan 30, 2018 0.7800 0.7800 0.7600 0.7700 326,682 +0.03(+4.05%)
Jan 29, 2018 0.7200 0.7500 0.7000 0.7400 115,907 +0.02(+2.78%)
Jan 26, 2018 0.7400 0.7400 0.7200 0.7200 42,222 -0.02(-2.70%)
Jan 25, 2018 0.6900 0.8000 0.6900 0.7400 1,070,890 +0.05(+7.25%)
Jan 24, 2018 0.6900 0.7100 0.6900 0.6900 171,240 +0.01(+1.47%)
Jan 23, 2018 0.6600 0.6800 0.6600 0.6800 40,900 +0.00(+0.00%)
Jan 22, 2018 0.6800 0.6800 0.6600 0.6800 100,910 +0.01(+1.49%)
Jan 19, 2018 0.6900 0.6900 0.6700 0.6700 68,350 -0.02(-2.90%)
Jan 18, 2018 0.6800 0.6900 0.6800 0.6900 30,940 +0.00(+0.00%)
Jan 17, 2018 0.6800 0.6900 0.6700 0.6900 30,100 +0.02(+2.99%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6700 80,761 +0.00(+0.00%)
Jan 15, 2018 0.6600 0.7000 0.6600 0.6700 99,484 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6700 0.6500 0.6700 121,330 +0.00(+0.00%)
Jan 11, 2018 0.6900 0.6900 0.6600 0.6700 50,400 -0.02(-2.90%)
Jan 10, 2018 0.6900 0.7000 0.6700 0.6900 50,100 +0.00(+0.00%)
Jan 09, 2018 0.7100 0.7100 0.6800 0.6900 87,379 -0.01(-1.43%)
Jan 08, 2018 0.7000 0.7200 0.7000 0.7000 259,346 +0.02(+2.94%)
Jan 05, 2018 0.6500 0.6800 0.6500 0.6800 169,275 +0.04(+6.25%)
Jan 04, 2018 0.6300 0.6500 0.6300 0.6400 60,972 -0.01(-1.54%)
Jan 03, 2018 0.6500 0.6500 0.6100 0.6500 69,053 +0.02(+3.17%)
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.