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 (%)
Jun 30, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 29, 2016 0.2450 0.2650 0.2350 0.2500 92,450 +0.02(+6.38%)
Jun 28, 2016 0.2300 0.2400 0.2300 0.2350 37,263 +0.00(+2.17%)
Jun 27, 2016 0.2450 0.2450 0.2300 0.2300 26,800 +0.00(+0.00%)
Jun 24, 2016 0.2250 0.2500 0.2200 0.2300 42,300 +0.00(+0.00%)
Jun 23, 2016 0.2550 0.2600 0.2300 0.2300 22,000 -0.01(-4.17%)
Jun 22, 2016 0.2550 0.2600 0.2350 0.2400 42,959 -0.01(-4.00%)
Jun 21, 2016 0.2250 0.2500 0.2250 0.2500 20,000 +0.01(+4.17%)
Jun 20, 2016 0.2300 0.2500 0.2300 0.2400 10,500 -0.01(-2.04%)
Jun 17, 2016 0.2300 0.2500 0.2300 0.2450 117,500 +0.02(+11.36%)
Jun 16, 2016 0.2350 0.2350 0.2200 0.2200 53,227 -0.02(-10.20%)
Jun 15, 2016 0.2300 0.2450 0.2300 0.2450 13,350 +0.01(+2.08%)
Jun 14, 2016 0.2550 0.2550 0.2400 0.2400 6,000 -0.01(-2.04%)
Jun 13, 2016 0.2300 0.2500 0.2300 0.2450 72,000 +0.01(+2.08%)
Jun 10, 2016 0.2350 0.2400 0.2350 0.2400 12,500 +0.01(+4.35%)
Jun 09, 2016 0.2500 0.2500 0.2300 0.2300 48,000 -0.03(-11.54%)
Jun 08, 2016 0.2600 0.2650 0.2350 0.2600 105,000 +0.00(+0.00%)
Jun 07, 2016 0.2400 0.2600 0.2400 0.2600 38,500 +0.00(+0.00%)
Jun 06, 2016 0.2500 0.2600 0.2300 0.2600 24,500 +0.01(+4.00%)
Jun 03, 2016 0.2400 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2600 0.2400 0.2500 50,500 +0.02(+8.70%)
Jun 01, 2016 0.2400 0.2450 0.2250 0.2300 87,000 -0.01(-4.17%)
May 31, 2016 0.2400 0.2500 0.2400 0.2400 27,000 -0.02(-7.69%)
May 30, 2016 0.2800 0.2800 0.2400 0.2600 220,058 +0.00(+0.00%)
May 27, 2016 0.2650 0.2700 0.2600 0.2600 47,600 +0.01(+4.00%)
May 26, 2016 0.2650 0.2650 0.2500 0.2500 25,400 +0.00(+0.00%)
May 25, 2016 0.2500 0.2550 0.2500 0.2500 46,750 +0.00(+0.00%)
May 24, 2016 0.2650 0.2750 0.2450 0.2500 127,300 -0.02(-7.41%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2450 0.2700 0.2400 0.2700 31,700 +0.02(+8.00%)
May 18, 2016 0.2550 0.2550 0.2400 0.2500 64,788 +0.01(+2.04%)
May 17, 2016 0.2650 0.2650 0.2450 0.2450 26,200 +0.00(+0.00%)
May 16, 2016 0.2700 0.2750 0.2450 0.2450 70,040 -0.01(-2.00%)
May 13, 2016 0.2500 0.2500 0.2350 0.2500 35,747 +0.00(+0.00%)
May 12, 2016 0.2450 0.2500 0.2450 0.2500 51,424 +0.01(+2.04%)
May 11, 2016 0.2750 0.2750 0.2450 0.2450 65,550 -0.03(-9.26%)
May 10, 2016 0.2700 0.2700 0.2500 0.2700 15,000 +0.00(+0.00%)
May 09, 2016 0.2450 0.2700 0.2450 0.2700 50,474 +0.01(+3.85%)
May 06, 2016 0.2400 0.2600 0.2350 0.2600 49,950 +0.02(+8.33%)
May 05, 2016 0.2400 0.2400 0.2300 0.2400 120,950 -0.02(-7.69%)
May 04, 2016 0.2650 0.2650 0.2500 0.2600 149,700 -0.01(-1.89%)
May 03, 2016 0.2600 0.2700 0.2600 0.2650 46,296 +0.00(+0.00%)
May 02, 2016 0.2650 0.2700 0.2600 0.2650 67,844 -0.02(-5.36%)
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%)
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.