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 (%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 29, 2019 0.5400 0.5400 0.5200 0.5200 49,499 -0.01(-1.89%)
Aug 28, 2019 0.5300 0.5400 0.5300 0.5300 33,750 -0.01(-1.85%)
Aug 27, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 26, 2019 0.5400 0.5400 0.5400 0.5400 35,000 +0.01(+1.89%)
Aug 23, 2019 0.5400 0.5400 0.5300 0.5300 32,100 -0.02(-3.64%)
Aug 22, 2019 0.5500 0.5500 0.5500 0.5500 1,350 +0.01(+1.85%)
Aug 21, 2019 0.5400 0.5400 0.5400 0.5400 12,500 +0.01(+1.89%)
Aug 20, 2019 0.5500 0.5500 0.5200 0.5300 55,665 +0.00(+0.00%)
Aug 19, 2019 0.5600 0.5600 0.5300 0.5300 61,000 -0.03(-5.36%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5600 72,582 +0.00(+0.00%)
Aug 15, 2019 0.5700 0.5800 0.5600 0.5600 79,850 -0.01(-1.75%)
Aug 14, 2019 0.5700 0.5700 0.5500 0.5700 41,999 +0.01(+1.79%)
Aug 13, 2019 0.5800 0.5800 0.5600 0.5600 23,000 -0.04(-6.67%)
Aug 12, 2019 0.5600 0.6000 0.5600 0.6000 112,077 +0.05(+9.09%)
Aug 09, 2019 0.5900 0.5900 0.5500 0.5500 64,000 -0.03(-5.17%)
Aug 08, 2019 0.5700 0.5800 0.5700 0.5800 21,500 +0.01(+1.75%)
Aug 07, 2019 0.5600 0.5700 0.5500 0.5700 89,032 +0.01(+1.79%)
Aug 06, 2019 0.5800 0.5800 0.5500 0.5600 127,700 -0.02(-3.45%)
Aug 02, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2019 0.5900 0.5900 0.5800 0.5800 45,325 -0.02(-3.33%)
Jul 31, 2019 0.6000 0.6000 0.5900 0.6000 33,241 +0.01(+1.69%)
Jul 30, 2019 0.5900 0.5900 0.5900 0.5900 38,820 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6200 0.5900 0.5900 24,000 -0.01(-1.67%)
Jul 26, 2019 0.6000 0.6100 0.5800 0.6000 70,450 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6100 0.5900 0.6000 29,600 +0.01(+1.69%)
Jul 24, 2019 0.6200 0.6200 0.5800 0.5900 108,191 -0.04(-6.35%)
Jul 23, 2019 0.6200 0.6400 0.6200 0.6300 19,650 -0.01(-1.56%)
Jul 22, 2019 0.6300 0.6400 0.6300 0.6400 32,000 +0.01(+1.59%)
Jul 19, 2019 0.6200 0.6300 0.6200 0.6300 11,500 +0.02(+3.28%)
Jul 18, 2019 0.6300 0.6300 0.6100 0.6100 58,400 -0.02(-3.17%)
Jul 17, 2019 0.6300 0.6300 0.6300 0.6300 23,800 -0.01(-1.56%)
Jul 16, 2019 0.6400 0.6500 0.6300 0.6400 93,684 +0.02(+3.23%)
Jul 15, 2019 0.6000 0.6300 0.6000 0.6200 80,848 +0.02(+3.33%)
Jul 12, 2019 0.6000 0.6100 0.5900 0.6000 78,450 +0.01(+1.69%)
Jul 11, 2019 0.5700 0.5900 0.5700 0.5900 48,950 +0.01(+1.72%)
Jul 10, 2019 0.5800 0.6000 0.5600 0.5800 91,248 +0.01(+1.75%)
Jul 09, 2019 0.6000 0.6000 0.5700 0.5700 27,000 -0.03(-5.00%)
Jul 08, 2019 0.5800 0.6000 0.5800 0.6000 65,300 +0.04(+7.14%)
Jul 05, 2019 0.5600 0.5700 0.5600 0.5600 36,500 -0.01(-1.75%)
Jul 04, 2019 0.5800 0.5800 0.5700 0.5700 11,002 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5500 0.5700 12,500 +0.01(+1.79%)
Jul 02, 2019 0.5500 0.5600 0.5400 0.5600 48,592 +0.01(+1.82%)
Jun 28, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 27, 2019 0.5300 0.5300 0.5300 0.5300 19,100 +0.00(+0.00%)
Jun 26, 2019 0.5300 0.5400 0.5200 0.5300 29,500 +0.01(+1.92%)
Jun 25, 2019 0.5400 0.5400 0.5200 0.5200 83,219 -0.02(-3.70%)
Jun 24, 2019 0.5500 0.5500 0.5400 0.5400 34,100 +0.00(+0.00%)
Jun 21, 2019 0.5500 0.5500 0.5400 0.5400 83,438 +0.00(+0.00%)
Jun 20, 2019 0.5800 0.5800 0.5300 0.5400 240,513 -0.01(-1.82%)
Jun 19, 2019 0.5500 0.5500 0.5400 0.5500 22,000 +0.01(+1.85%)
Jun 18, 2019 0.5300 0.5400 0.5300 0.5400 66,265 +0.01(+1.89%)
Jun 17, 2019 0.5600 0.5600 0.5300 0.5300 90,564 -0.02(-3.64%)
Jun 14, 2019 0.5600 0.5700 0.5500 0.5500 108,900 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.5500 0.5500 9,500 -0.01(-1.79%)
Jun 12, 2019 0.5700 0.5700 0.5600 0.5600 44,731 -0.02(-3.45%)
Jun 11, 2019 0.5700 0.5800 0.5700 0.5800 37,050 +0.01(+1.75%)
Jun 10, 2019 0.5800 0.5800 0.5700 0.5700 27,360 +0.00(+0.00%)
Jun 07, 2019 0.5800 0.5800 0.5700 0.5700 19,133 -0.01(-1.72%)
Jun 06, 2019 0.6000 0.6000 0.5800 0.5800 13,714 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6400 0.5800 0.5800 141,021 -0.05(-7.94%)
Jun 04, 2019 0.6500 0.6700 0.6100 0.6300 351,875 +0.07(+12.50%)
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.