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 29, 2016 0.2700 0.2950 0.2650 0.2800 267,600 +0.02(+5.66%)
Apr 28, 2016 0.2650 0.2700 0.2650 0.2650 149,732 -0.01(-1.85%)
Apr 27, 2016 0.2800 0.2800 0.2650 0.2700 330,600 +0.00(+0.00%)
Apr 26, 2016 0.2650 0.2750 0.2650 0.2700 246,700 -0.01(-1.82%)
Apr 25, 2016 0.2950 0.2950 0.2650 0.2750 416,052 -0.02(-6.78%)
Apr 22, 2016 0.2850 0.2950 0.2500 0.2950 2,171,911 +0.01(+5.36%)
Apr 21, 2016 0.2800 0.2950 0.2500 0.2800 183,424 -0.01(-5.08%)
Apr 20, 2016 0.2850 0.3150 0.2800 0.2950 565,820 +0.01(+5.36%)
Apr 19, 2016 0.2200 0.3050 0.2200 0.2800 697,212 +0.08(+40.00%)
Apr 18, 2016 0.2100 0.2150 0.2000 0.2000 66,000 +0.00(+0.00%)
Apr 15, 2016 0.2150 0.2150 0.2000 0.2000 144,000 +0.00(+0.00%)
Apr 14, 2016 0.2000 0.2200 0.2000 0.2000 99,650 -0.01(-4.76%)
Apr 13, 2016 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Apr 12, 2016 0.2000 0.2100 0.2000 0.2000 91,500 -0.00(-2.44%)
Apr 11, 2016 0.2050 0.2150 0.2050 0.2050 51,600 -0.01(-4.65%)
Apr 08, 2016 0.2200 0.2200 0.2100 0.2150 73,500 -0.01(-2.27%)
Apr 07, 2016 0.1750 0.2200 0.1750 0.2200 189,750 +0.05(+33.33%)
Apr 06, 2016 0.1800 0.1800 0.1600 0.1650 79,943 +0.00(+0.00%)
Apr 05, 2016 0.1750 0.1800 0.1700 0.1650 71,000 -0.01(-5.71%)
Apr 04, 2016 0.1900 0.1900 0.1750 0.1750 38,900 +0.00(+0.00%)
Apr 01, 2016 0.1800 0.1900 0.1750 0.1750 121,495 -0.01(-2.78%)
Mar 31, 2016 0.1900 0.2000 0.1800 0.1800 24,000 +0.00(+0.00%)
Mar 30, 2016 0.1900 0.2000 0.1800 0.1800 16,000 +0.00(+0.00%)
Mar 29, 2016 0.1800 0.1850 0.1800 0.1800 36,700 -0.02(-10.00%)
Mar 28, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 23, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Mar 22, 2016 0.1900 0.2000 0.1800 0.2000 18,895 +0.02(+11.11%)
Mar 21, 2016 0.1800 0.2100 0.1800 0.1800 47,790 -0.03(-14.29%)
Mar 18, 2016 0.2100 0.2100 0.1900 0.2100 47,430 +0.02(+10.53%)
Mar 17, 2016 0.1850 0.2000 0.1850 0.1900 19,000 -0.01(-5.00%)
Mar 16, 2016 0.1900 0.2000 0.1850 0.2000 10,500 +0.01(+5.26%)
Mar 15, 2016 0.2000 0.2100 0.1900 0.1900 39,942 -0.01(-5.00%)
Mar 14, 2016 0.2050 0.2050 0.2000 0.2000 9,500 +0.00(+0.00%)
Mar 11, 2016 0.1950 0.2100 0.1950 0.2000 111,818 +0.01(+2.56%)
Mar 10, 2016 0.2050 0.2100 0.1950 0.1950 18,000 +0.01(+2.63%)
Mar 09, 2016 0.2100 0.2100 0.1900 0.1900 72,500 -0.02(-9.52%)
Mar 08, 2016 0.2200 0.2200 0.2050 0.2100 23,500 +0.01(+5.00%)
Mar 07, 2016 0.1850 0.2000 0.1850 0.2000 27,000 +0.03(+14.29%)
Mar 04, 2016 0.1800 0.1900 0.1700 0.1750 110,000 +0.01(+6.06%)
Mar 03, 2016 0.1850 0.1850 0.1650 0.1650 17,500 -0.02(-13.16%)
Mar 02, 2016 0.1850 0.1900 0.1850 0.1900 22,000 +0.01(+2.70%)
Mar 01, 2016 0.1850 0.1850 0.1750 0.1850 19,700 +0.00(+0.00%)
Feb 29, 2016 0.2000 0.2000 0.1800 0.1850 66,500 -0.01(-2.63%)
Feb 26, 2016 0.2050 0.2050 0.1850 0.1900 52,500 -0.01(-7.32%)
Feb 25, 2016 0.2000 0.2050 0.1950 0.2050 8,560 +0.00(+0.00%)
Feb 24, 2016 0.2000 0.2050 0.2000 0.2050 44,342 +0.01(+5.13%)
Feb 22, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Feb 19, 2016 0.1800 0.1800 0.1600 0.1700 23,200 +0.01(+6.25%)
Feb 17, 2016 0.1600 0.1600 0.1600 410 -0.02(-11.11%)
Feb 16, 2016 0.1850 0.2000 0.1800 0.1800 16,100 -0.01(-5.26%)
Feb 12, 2016 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Feb 11, 2016 0.1850 0.1900 0.1600 0.1650 54,450 -0.02(-10.81%)
Feb 10, 2016 0.1700 0.1850 0.1700 0.1850 8,650 +0.01(+8.82%)
Feb 09, 2016 0.1700 0.1800 0.1550 0.1700 11,000 +0.00(+0.00%)
Feb 08, 2016 0.1850 0.1850 0.1700 0.1700 33,400 -0.01(-8.11%)
Feb 05, 2016 0.1950 0.2000 0.1850 0.1850 34,750 +0.00(+0.00%)
Feb 04, 2016 0.1850 0.1850 0.1750 0.1850 66,500 +0.00(+0.00%)
Feb 03, 2016 0.1950 0.1950 0.1800 0.1850 137,542 -0.01(-2.63%)
Feb 02, 2016 0.2050 0.2050 0.1900 0.1900 16,600 -0.01(-5.00%)
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.