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 (%)
Jul 31, 2017 0.7600 0.7600 0.7000 0.7000 382,025 -0.05(-6.67%)
Jul 28, 2017 0.7500 0.7550 0.7350 0.7500 86,100 +0.00(+0.00%)
Jul 27, 2017 0.7700 0.7700 0.7500 0.7500 62,620 -0.02(-2.60%)
Jul 26, 2017 0.7500 0.7800 0.7500 0.7700 40,650 +0.02(+2.67%)
Jul 25, 2017 0.7900 0.7900 0.7500 0.7500 63,800 -0.04(-5.06%)
Jul 24, 2017 0.7600 0.7900 0.7500 0.7900 141,932 +0.01(+1.28%)
Jul 21, 2017 0.8000 0.8100 0.7800 0.7800 89,247 -0.01(-1.27%)
Jul 20, 2017 0.7700 0.8000 0.7700 0.7900 25,450 +0.03(+3.95%)
Jul 19, 2017 0.7800 0.8000 0.7600 0.7600 49,400 -0.03(-3.80%)
Jul 18, 2017 0.7500 0.8000 0.7500 0.7900 65,450 +0.04(+5.33%)
Jul 17, 2017 0.7800 0.8000 0.7500 0.7500 37,279 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.7500 0.7500 77,000 -0.04(-5.06%)
Jul 13, 2017 0.8000 0.8000 0.7900 0.7900 30,231 +0.00(+0.00%)
Jul 12, 2017 0.7300 0.7900 0.7200 0.7900 58,237 +0.04(+5.33%)
Jul 11, 2017 0.7800 0.7900 0.7500 0.7500 41,040 -0.01(-1.32%)
Jul 10, 2017 0.7700 0.8000 0.7100 0.7600 104,086 -0.01(-1.30%)
Jul 07, 2017 0.8100 0.8100 0.7600 0.7700 176,710 -0.05(-6.10%)
Jul 06, 2017 0.7900 0.8700 0.7800 0.8200 294,000 +0.05(+6.49%)
Jul 05, 2017 0.7900 0.8000 0.7700 0.7700 46,270 -0.01(-1.28%)
Jul 04, 2017 0.8000 0.8500 0.7800 0.7800 180,068 -0.01(-1.27%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7800 0.8400 0.7700 0.7900 234,201 +0.03(+3.95%)
Jun 29, 2017 0.6700 0.8100 0.6700 0.7600 714,338 +0.07(+10.14%)
Jun 28, 2017 0.7700 0.7700 0.6900 0.6900 686,367 -0.09(-11.54%)
Jun 27, 2017 0.8200 0.8200 0.7500 0.7800 154,770 -0.04(-4.88%)
Jun 26, 2017 0.8500 0.8700 0.7500 0.8200 396,080 -0.02(-2.38%)
Jun 23, 2017 0.8500 0.8800 0.8400 0.8400 166,049 -0.02(-2.33%)
Jun 22, 2017 0.9100 0.9100 0.8600 0.8600 79,500 -0.05(-5.49%)
Jun 21, 2017 0.8900 0.9100 0.8500 0.9100 152,791 +0.02(+2.25%)
Jun 20, 2017 0.8800 0.8900 0.8400 0.8900 97,111 +0.01(+1.14%)
Jun 19, 2017 0.9100 0.9200 0.8600 0.8800 154,837 -0.01(-1.12%)
Jun 16, 2017 0.9000 0.9000 0.8600 0.8900 110,700 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9200 0.8800 0.9100 130,316 +0.00(+0.00%)
Jun 14, 2017 0.9600 0.9600 0.8800 0.9100 379,756 -0.05(-5.21%)
Jun 13, 2017 0.9300 0.9800 0.9300 0.9600 228,735 +0.01(+1.05%)
Jun 12, 2017 0.9200 0.9500 0.9200 0.9500 192,904 +0.03(+3.26%)
Jun 09, 2017 0.9000 0.9200 0.8500 0.9200 150,290 +0.03(+3.37%)
Jun 08, 2017 0.9300 0.9300 0.8900 0.8900 120,851 +0.01(+1.14%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.8800 351,062 +0.00(+0.00%)
Jun 06, 2017 0.8700 0.9000 0.8200 0.8800 553,768 -0.01(-1.12%)
Jun 05, 2017 0.9500 0.9800 0.8700 0.8900 846,129 -0.02(-2.20%)
Jun 02, 2017 0.7900 0.9500 0.7800 0.9100 701,217 +0.11(+13.75%)
Jun 01, 2017 0.7300 0.8000 0.7200 0.8000 254,163 +0.09(+12.68%)
May 31, 2017 0.7000 0.7400 0.6900 0.7100 250,007 +0.02(+2.90%)
May 30, 2017 0.6900 0.6900 0.6600 0.6900 140,754 +0.00(+0.00%)
May 29, 2017 0.6600 0.6900 0.6500 0.6900 65,425 +0.01(+1.47%)
May 26, 2017 0.7000 0.7000 0.6500 0.6800 103,622 -0.02(-2.86%)
May 25, 2017 0.6600 0.7000 0.6600 0.7000 147,675 +0.05(+7.69%)
May 24, 2017 0.6100 0.6800 0.5800 0.6500 399,864 -0.01(-1.52%)
May 23, 2017 0.7200 0.7200 0.6600 0.6600 146,998 -0.04(-5.71%)
May 19, 2017 0.7200 0.7200 0.6900 0.7000 61,874 +0.00(+0.00%)
May 18, 2017 0.7000 0.7200 0.7000 0.7000 126,597 -0.01(-1.41%)
May 17, 2017 0.7200 0.7200 0.6900 0.7100 100,997 -0.01(-1.39%)
May 16, 2017 0.7000 0.7200 0.7000 0.7200 78,460 +0.00(+0.00%)
May 15, 2017 0.7200 0.7200 0.6900 0.7200 44,628 +0.01(+1.41%)
May 12, 2017 0.7000 0.7100 0.6900 0.7100 104,780 -0.01(-1.39%)
May 11, 2017 0.7300 0.7300 0.7000 0.7200 97,120 -0.03(-4.00%)
May 10, 2017 0.7600 0.7700 0.7400 0.7500 221,654 -0.01(-1.32%)
May 09, 2017 0.7500 0.7600 0.7400 0.7600 227,670 +0.02(+2.70%)
May 08, 2017 0.7300 0.7400 0.7100 0.7400 119,138 +0.01(+1.37%)
May 05, 2017 0.7200 0.7500 0.7200 0.7300 181,450 +0.03(+4.29%)
May 04, 2017 0.6800 0.7300 0.6500 0.7000 231,204 +0.02(+2.94%)
May 03, 2017 0.6800 0.6800 0.6400 0.6800 215,447 +0.00(+0.00%)
May 02, 2017 0.6800 0.6900 0.6700 0.6800 145,098 +0.01(+1.49%)
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.