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 31, 2017 0.7000 0.7400 0.6900 0.7100 250,007 +0.02(+2.90%)
May 30, 2017 0.6900 0.6900 0.6600 0.6900 140,754 +0.00(+0.00%)
May 29, 2017 0.6600 0.6900 0.6500 0.6900 65,425 +0.01(+1.47%)
May 26, 2017 0.7000 0.7000 0.6500 0.6800 103,622 -0.02(-2.86%)
May 25, 2017 0.6600 0.7000 0.6600 0.7000 147,675 +0.05(+7.69%)
May 24, 2017 0.6100 0.6800 0.5800 0.6500 399,864 -0.01(-1.52%)
May 23, 2017 0.7200 0.7200 0.6600 0.6600 146,998 -0.04(-5.71%)
May 19, 2017 0.7200 0.7200 0.6900 0.7000 61,874 +0.00(+0.00%)
May 18, 2017 0.7000 0.7200 0.7000 0.7000 126,597 -0.01(-1.41%)
May 17, 2017 0.7200 0.7200 0.6900 0.7100 100,997 -0.01(-1.39%)
May 16, 2017 0.7000 0.7200 0.7000 0.7200 78,460 +0.00(+0.00%)
May 15, 2017 0.7200 0.7200 0.6900 0.7200 44,628 +0.01(+1.41%)
May 12, 2017 0.7000 0.7100 0.6900 0.7100 104,780 -0.01(-1.39%)
May 11, 2017 0.7300 0.7300 0.7000 0.7200 97,120 -0.03(-4.00%)
May 10, 2017 0.7600 0.7700 0.7400 0.7500 221,654 -0.01(-1.32%)
May 09, 2017 0.7500 0.7600 0.7400 0.7600 227,670 +0.02(+2.70%)
May 08, 2017 0.7300 0.7400 0.7100 0.7400 119,138 +0.01(+1.37%)
May 05, 2017 0.7200 0.7500 0.7200 0.7300 181,450 +0.03(+4.29%)
May 04, 2017 0.6800 0.7300 0.6500 0.7000 231,204 +0.02(+2.94%)
May 03, 2017 0.6800 0.6800 0.6400 0.6800 215,447 +0.00(+0.00%)
May 02, 2017 0.6800 0.6900 0.6700 0.6800 145,098 +0.01(+1.49%)
May 01, 2017 0.7200 0.7200 0.6600 0.6700 557,094 -0.05(-6.94%)
Apr 28, 2017 0.7200 0.7500 0.7000 0.7200 869,514 -0.01(-1.37%)
Apr 27, 2017 0.7500 0.7800 0.7000 0.7300 1,199,509 -0.04(-5.19%)
Apr 26, 2017 0.6800 0.7900 0.6000 0.7700 3,104,058 +0.12(+18.46%)
Apr 25, 2017 0.7200 0.7500 0.6500 0.6500 1,387,547 +0.02(+3.17%)
Apr 24, 2017 0.5300 0.7700 0.5200 0.6300 3,173,004 +0.12(+23.53%)
Apr 21, 2017 0.4850 0.5300 0.4850 0.5100 1,200,421 +0.03(+5.15%)
Apr 20, 2017 0.4700 0.4850 0.4650 0.4850 470,663 +0.02(+3.19%)
Apr 19, 2017 0.4650 0.4800 0.4600 0.4700 477,640 +0.03(+8.05%)
Apr 18, 2017 0.4300 0.4750 0.4200 0.4350 316,505 +0.02(+4.82%)
Apr 17, 2017 0.4200 0.4350 0.4150 0.4150 174,868 -0.01(-2.35%)
Apr 13, 2017 0.4250 0.4300 0.4150 0.4250 143,350 -0.01(-2.30%)
Apr 12, 2017 0.4200 0.4350 0.4200 0.4350 160,465 +0.01(+1.16%)
Apr 11, 2017 0.4350 0.4350 0.4150 0.4300 130,413 -0.01(-2.27%)
Apr 10, 2017 0.4250 0.4400 0.4150 0.4400 183,800 +0.03(+6.02%)
Apr 07, 2017 0.4300 0.4300 0.3950 0.4150 209,050 -0.02(-3.49%)
Apr 06, 2017 0.4250 0.4300 0.3900 0.4300 400,455 +0.00(+0.00%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4300 256,250 +0.01(+2.38%)
Apr 04, 2017 0.4300 0.4300 0.4100 0.4200 168,107 -0.01(-2.33%)
Apr 03, 2017 0.4350 0.4350 0.4200 0.4300 265,757 +0.00(+0.00%)
Mar 31, 2017 0.4750 0.4800 0.4200 0.4300 728,781 -0.04(-8.51%)
Mar 30, 2017 0.4200 0.4950 0.4200 0.4700 2,392,173 +0.08(+22.08%)
Mar 29, 2017 0.3700 0.3850 0.3600 0.3850 132,950 +0.02(+4.05%)
Mar 28, 2017 0.3550 0.3800 0.3550 0.3700 261,462 +0.01(+1.37%)
Mar 27, 2017 0.3450 0.3650 0.3450 0.3650 296,250 +0.03(+8.96%)
Mar 24, 2017 0.3450 0.3450 0.3250 0.3350 115,200 -0.01(-1.47%)
Mar 23, 2017 0.3200 0.3400 0.3200 0.3400 210,550 +0.03(+7.94%)
Mar 22, 2017 0.3650 0.3650 0.3150 0.3150 546,915 -0.05(-14.86%)
Mar 21, 2017 0.3400 0.3700 0.3350 0.3700 892,295 +0.03(+10.45%)
Mar 20, 2017 0.3100 0.3350 0.3100 0.3350 327,784 +0.03(+8.06%)
Mar 17, 2017 0.3100 0.3150 0.3050 0.3100 209,450 +0.00(+0.00%)
Mar 16, 2017 0.3000 0.3100 0.2950 0.3100 568,950 +0.02(+6.90%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.2900 675,941 +0.01(+5.45%)
Mar 14, 2017 0.2850 0.2850 0.2650 0.2750 751,044 +0.01(+3.77%)
Mar 13, 2017 0.2700 0.2700 0.2600 0.2650 83,626 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2850 0.2600 0.2650 210,017 +0.01(+1.92%)
Mar 09, 2017 0.2650 0.2650 0.2550 0.2600 118,700 -0.01(-1.89%)
Mar 08, 2017 0.2550 0.2700 0.2500 0.2650 191,150 +0.01(+3.92%)
Mar 07, 2017 0.2350 0.2600 0.2300 0.2550 403,930 +0.02(+6.25%)
Mar 06, 2017 0.2350 0.2400 0.2300 0.2400 299,900 +0.01(+4.35%)
Mar 03, 2017 0.2300 0.2350 0.2300 0.2300 120,500 -0.00(-2.13%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2350 232,950 +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.