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 (%)
May 30, 2014 0.5500 0.5700 0.5000 0.5300 36,920 +0.00(+0.00%)
May 29, 2014 0.5800 0.5900 0.5000 0.5300 34,354 -0.05(-8.62%)
May 28, 2014 0.6100 0.6300 0.5800 0.5800 62,193 -0.05(-7.94%)
May 27, 2014 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
May 26, 2014 0.6300 0.6300 0.6100 0.6300 41,000 +0.00(+0.00%)
May 23, 2014 0.6300 0.6300 0.6300 0.6300 14,750 +0.01(+1.61%)
May 22, 2014 0.6200 0.6200 0.6200 0.6200 900 +0.00(+0.00%)
May 21, 2014 0.6300 0.6500 0.6200 0.6200 4,000 -0.03(-4.62%)
May 20, 2014 0.6700 0.6700 0.6300 0.6500 43,900 -0.02(-2.99%)
May 16, 2014 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 15, 2014 0.6300 0.6500 0.6100 0.6400 64,600 +0.01(+1.59%)
May 13, 2014 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
May 12, 2014 0.6700 0.6700 0.6700 0.6700 1,250 +0.00(+0.00%)
May 09, 2014 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
May 08, 2014 0.6700 0.6800 0.6700 0.6800 4,108 +0.05(+7.94%)
May 06, 2014 0.6300 0.6300 0.6300 0.6300 50 +0.01(+1.61%)
May 05, 2014 0.6600 0.6600 0.6200 0.6200 12,950 -0.07(-10.14%)
May 02, 2014 0.6000 0.7000 0.6000 0.6900 226,750 +0.09(+15.00%)
May 01, 2014 0.6900 0.6900 0.6000 0.6000 72,500 -0.09(-13.04%)
Apr 30, 2014 0.6800 0.6900 0.6800 0.6900 13,700 +0.02(+2.99%)
Apr 29, 2014 0.6500 0.6700 0.6500 0.6700 13,600 -0.01(-1.47%)
Apr 28, 2014 0.6600 0.6800 0.6600 0.6800 32,000 +0.01(+1.49%)
Apr 25, 2014 0.6500 0.6700 0.6500 0.6700 4,250 -0.01(-1.47%)
Apr 24, 2014 0.6800 0.6800 0.6800 0.6800 3,200 +0.06(+9.68%)
Apr 22, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 21, 2014 0.6300 0.6300 0.6200 0.6200 5,300 -0.06(-8.82%)
Apr 17, 2014 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Apr 16, 2014 0.6200 0.6200 0.6200 0.6200 1,300 -0.02(-3.13%)
Apr 15, 2014 0.6200 0.6400 0.6200 0.6400 10,300 -0.02(-3.03%)
Apr 14, 2014 0.6700 0.6800 0.6500 0.6600 44,100 +0.04(+6.45%)
Apr 11, 2014 0.6200 0.6200 0.6100 0.6200 7,650 +0.01(+1.64%)
Apr 10, 2014 0.6200 0.6200 0.6100 0.6100 16,925 -0.03(-4.69%)
Apr 09, 2014 0.6500 0.6500 0.6400 0.6400 10,000 -0.04(-5.88%)
Apr 08, 2014 0.6800 0.6800 0.6800 0.6800 925 +0.00(+0.00%)
Apr 04, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Apr 02, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 01, 2014 0.7000 0.7000 0.6900 0.6900 11,856 -0.01(-1.43%)
Mar 31, 2014 0.6900 0.7000 0.6900 0.7000 19,300 +0.02(+2.94%)
Mar 28, 2014 0.5300 0.6800 0.5300 0.6800 16,700 +0.08(+13.33%)
Mar 27, 2014 0.6000 0.6000 0.5600 0.6000 40,640 -0.03(-4.76%)
Mar 26, 2014 0.6300 0.6300 0.6300 0.6300 2,050 +0.00(+0.00%)
Mar 25, 2014 0.6300 0.6400 0.6200 0.6300 19,300 -0.04(-5.97%)
Mar 24, 2014 0.6500 0.6800 0.6100 0.6700 20,200 +0.02(+3.08%)
Mar 21, 2014 0.7000 0.7000 0.6500 0.6500 23,950 -0.03(-4.41%)
Mar 20, 2014 0.7000 0.7000 0.6800 0.6800 4,022 -0.02(-2.86%)
Mar 19, 2014 0.7000 0.7100 0.7000 0.7000 6,214 -0.02(-2.78%)
Mar 18, 2014 0.7000 0.7200 0.7000 0.7200 19,100 +0.03(+4.35%)
Mar 17, 2014 0.7000 0.7000 0.6900 0.6900 14,500 -0.01(-1.43%)
Mar 14, 2014 0.7200 0.7200 0.6700 0.7000 22,800 -0.01(-1.41%)
Mar 13, 2014 0.7200 0.7200 0.7100 0.7100 20,200 +0.02(+2.90%)
Mar 12, 2014 0.7100 0.7100 0.6900 0.6900 45,785 +0.00(+0.00%)
Mar 11, 2014 0.7100 0.7200 0.6900 0.6900 68,350 +0.00(+0.00%)
Mar 10, 2014 0.7500 0.7500 0.6700 0.6900 115,789 -0.05(-6.76%)
Mar 07, 2014 0.7100 0.7400 0.7100 0.7400 133,676 +0.03(+4.23%)
Mar 06, 2014 0.7400 0.7500 0.7100 0.7100 417,135 +0.01(+1.43%)
Mar 05, 2014 0.6900 0.7400 0.6800 0.7000 21,100 +0.00(+0.00%)
Mar 04, 2014 0.7000 0.7300 0.7000 0.7000 154,300 +0.00(+0.00%)
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.