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 (%)
Apr 30, 2015 0.4000 0.4200 0.3700 0.4200 83,248 +0.04(+10.53%)
Apr 29, 2015 0.3800 0.3800 0.3800 0.3800 25,000 -0.01(-2.56%)
Apr 28, 2015 0.3700 0.3900 0.3450 0.3900 46,160 +0.01(+1.30%)
Apr 27, 2015 0.3600 0.4000 0.3600 0.3850 144,000 +0.01(+1.32%)
Apr 24, 2015 0.3700 0.3800 0.3700 0.3800 36,100 +0.01(+1.33%)
Apr 23, 2015 0.3600 0.3800 0.3600 0.3750 32,070 +0.03(+7.14%)
Apr 22, 2015 0.3450 0.3500 0.3450 0.3500 11,100 +0.00(+0.00%)
Apr 21, 2015 0.3400 0.3500 0.3400 0.3500 15,200 -0.01(-1.41%)
Apr 20, 2015 0.3650 0.3650 0.3550 0.3550 19,512 +0.01(+1.43%)
Apr 17, 2015 0.3700 0.3700 0.3450 0.3500 24,256 -0.02(-4.11%)
Apr 16, 2015 0.3200 0.3650 0.3000 0.3650 125,815 +0.04(+12.31%)
Apr 15, 2015 0.3450 0.3450 0.3000 0.3250 160,400 -0.02(-5.80%)
Apr 14, 2015 0.3450 0.3600 0.3350 0.3450 94,800 -0.03(-6.76%)
Apr 13, 2015 0.4100 0.4100 0.3450 0.3700 291,170 -0.04(-9.76%)
Apr 10, 2015 0.4100 0.4150 0.3950 0.4100 35,300 +0.00(+0.00%)
Apr 09, 2015 0.4250 0.4250 0.4000 0.4100 209,880 -0.02(-4.65%)
Apr 08, 2015 0.4350 0.4350 0.4300 0.4300 51,030 +0.00(+0.00%)
Apr 07, 2015 0.4300 0.4350 0.4250 0.4300 34,200 -0.01(-2.27%)
Apr 06, 2015 0.4300 0.4400 0.4250 0.4400 134,270 +0.01(+1.15%)
Apr 02, 2015 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Apr 01, 2015 0.4750 0.4850 0.4500 0.4500 25,287 -0.03(-7.22%)
Mar 31, 2015 0.4900 0.4950 0.4400 0.4850 253,825 +0.04(+10.23%)
Mar 30, 2015 0.4850 0.4850 0.4400 0.4400 69,348 -0.04(-8.33%)
Mar 27, 2015 0.4350 0.4850 0.4350 0.4800 225,514 +0.06(+14.29%)
Mar 26, 2015 0.4200 0.4200 0.4000 0.4200 42,769 +0.03(+7.69%)
Mar 25, 2015 0.4550 0.4550 0.3900 0.3900 71,785 -0.06(-13.33%)
Mar 24, 2015 0.4400 0.4500 0.4300 0.4500 147,700 -0.02(-3.23%)
Mar 23, 2015 0.4700 0.4700 0.4550 0.4650 25,512 -0.00(-1.06%)
Mar 20, 2015 0.4650 0.4700 0.4500 0.4700 41,530 +0.01(+2.17%)
Mar 19, 2015 0.4600 0.4700 0.4400 0.4600 176,874 -0.01(-2.13%)
Mar 18, 2015 0.4500 0.4700 0.4500 0.4700 232,820 +0.02(+4.44%)
Mar 17, 2015 0.4750 0.4750 0.4250 0.4500 208,261 -0.03(-6.25%)
Mar 16, 2015 0.4600 0.4800 0.4500 0.4800 153,125 +0.01(+2.13%)
Mar 13, 2015 0.4300 0.4700 0.4300 0.4700 165,381 +0.04(+9.30%)
Mar 12, 2015 0.3550 0.4500 0.3550 0.4300 554,513 +0.06(+16.22%)
Mar 11, 2015 0.3700 0.3700 0.3500 0.3700 39,830 +0.01(+2.78%)
Mar 10, 2015 0.3650 0.3650 0.3400 0.3600 41,000 +0.01(+2.86%)
Mar 09, 2015 0.3500 0.3650 0.3500 0.3500 186,547 +0.02(+6.06%)
Mar 06, 2015 0.3500 0.3500 0.3300 0.3300 75,463 -0.02(-5.71%)
Mar 05, 2015 0.3650 0.3700 0.3250 0.3500 794,865 +0.01(+2.94%)
Mar 04, 2015 0.2650 0.3150 0.3400 972,995 +0.08(+28.30%)
Mar 03, 2015 0.2600 0.2900 0.2600 0.2650 27,340 +0.01(+1.92%)
Mar 02, 2015 0.2700 0.2700 0.2600 0.2600 29,500 +0.00(+0.00%)
Feb 27, 2015 0.2750 0.2750 0.2600 0.2600 31,800 -0.01(-3.70%)
Feb 26, 2015 0.2800 0.2800 0.2700 0.2700 12,500 -0.01(-1.82%)
Feb 25, 2015 0.2750 0.2900 0.2500 0.2750 83,151 -0.01(-5.17%)
Feb 24, 2015 0.2900 0.2900 0.2700 0.2900 45,300 +0.01(+1.75%)
Feb 23, 2015 0.2800 0.2950 0.2500 0.2850 215,560 -0.01(-1.72%)
Feb 20, 2015 0.2750 0.3100 0.2700 0.2900 56,300 +0.02(+7.41%)
Feb 19, 2015 0.3200 0.3200 0.2600 0.2700 246,762 -0.05(-15.62%)
Feb 18, 2015 0.3200 0.3200 0.3200 0.3200 13,200 +0.00(+0.00%)
Feb 17, 2015 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Feb 12, 2015 0.2700 0.2900 0.2700 0.2750 12,080 +0.01(+1.85%)
Feb 10, 2015 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 09, 2015 0.2650 0.3000 0.2650 0.2900 39,600 +0.01(+3.57%)
Feb 06, 2015 0.2600 0.2800 0.2600 0.2800 34,900 +0.00(+0.00%)
Feb 05, 2015 0.2500 0.2800 0.2500 0.2800 62,300 +0.03(+12.00%)
Feb 04, 2015 0.2750 0.2750 0.2500 0.2500 78,053 -0.03(-10.71%)
Feb 03, 2015 0.2800 0.3000 0.2750 0.2800 105,350 -0.02(-6.67%)
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.