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, 2019 0.6700 0.6700 0.6500 0.6500 50,398 +0.00(+0.00%)
Apr 29, 2019 0.6300 0.6700 0.6200 0.6500 279,016 +0.04(+6.56%)
Apr 26, 2019 0.6100 0.6200 0.6100 0.6100 31,500 -0.01(-1.61%)
Apr 25, 2019 0.6100 0.6200 0.6100 0.6200 27,200 +0.02(+3.33%)
Apr 24, 2019 0.6000 0.6000 0.5900 0.6000 7,500 +0.00(+0.00%)
Apr 23, 2019 0.6100 0.6100 0.5900 0.6000 43,532 +0.01(+1.69%)
Apr 22, 2019 0.6200 0.6200 0.5800 0.5900 140,800 -0.03(-4.84%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Apr 17, 2019 0.6400 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Apr 16, 2019 0.6300 0.6500 0.6300 0.6400 222,319 +0.01(+1.59%)
Apr 15, 2019 0.6300 0.6300 0.6100 0.6300 87,000 +0.00(+0.00%)
Apr 12, 2019 0.6400 0.6500 0.6300 0.6300 70,221 -0.01(-1.56%)
Apr 11, 2019 0.6300 0.6500 0.6300 0.6400 53,014 +0.01(+1.59%)
Apr 10, 2019 0.6400 0.6500 0.6300 0.6300 83,811 -0.01(-1.56%)
Apr 09, 2019 0.6200 0.6500 0.6200 0.6400 67,815 +0.02(+3.23%)
Apr 08, 2019 0.6200 0.6300 0.6100 0.6200 59,050 +0.01(+1.64%)
Apr 05, 2019 0.6000 0.6200 0.6000 0.6100 37,700 +0.02(+3.39%)
Apr 04, 2019 0.6100 0.6100 0.5900 0.5900 45,304 -0.01(-1.67%)
Apr 03, 2019 0.6100 0.6100 0.6000 0.6000 26,730 -0.02(-3.23%)
Apr 02, 2019 0.6000 0.6200 0.6000 0.6200 33,500 +0.02(+3.33%)
Apr 01, 2019 0.6100 0.6200 0.5800 0.6000 125,940 -0.02(-3.23%)
Mar 29, 2019 0.6100 0.6200 0.6100 0.6200 20,000 +0.00(+0.00%)
Mar 28, 2019 0.6200 0.6300 0.6200 0.6200 37,019 -0.01(-1.59%)
Mar 27, 2019 0.6400 0.6400 0.6300 0.6300 31,510 -0.01(-1.56%)
Mar 26, 2019 0.6500 0.6500 0.6400 0.6400 39,372 +0.00(+0.00%)
Mar 25, 2019 0.6300 0.6400 0.6300 0.6400 32,841 +0.00(+0.00%)
Mar 22, 2019 0.6400 0.6400 0.6300 0.6400 77,822 +0.00(+0.00%)
Mar 21, 2019 0.6500 0.6500 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 20, 2019 0.6300 0.6500 0.6300 0.6400 28,400 +0.00(+0.00%)
Mar 19, 2019 0.6400 0.6500 0.6300 0.6400 43,916 +0.01(+1.59%)
Mar 18, 2019 0.6300 0.6400 0.6200 0.6300 58,850 -0.01(-1.56%)
Mar 15, 2019 0.6500 0.6500 0.6300 0.6400 8,518 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.6400 0.6400 0.6400 4,218 +0.00(+0.00%)
Mar 13, 2019 0.6500 0.6500 0.6300 0.6400 37,827 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6400 0.6400 44,461 -0.03(-4.48%)
Mar 11, 2019 0.6500 0.6700 0.6500 0.6700 34,300 +0.02(+3.08%)
Mar 08, 2019 0.6700 0.6700 0.6400 0.6500 40,553 -0.02(-2.99%)
Mar 07, 2019 0.6600 0.6700 0.6500 0.6700 87,996 +0.00(+0.00%)
Mar 06, 2019 0.6600 0.6700 0.6500 0.6700 40,736 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6700 71,311 +0.01(+1.52%)
Mar 04, 2019 0.6600 0.6700 0.6300 0.6600 150,580 -0.01(-1.49%)
Mar 01, 2019 0.6500 0.6800 0.6400 0.6700 101,850 +0.02(+3.08%)
Feb 28, 2019 0.6500 0.6600 0.6500 0.6500 44,650 +0.01(+1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 78,718 +0.00(+0.00%)
Feb 26, 2019 0.6600 0.6600 0.6400 0.6400 11,730 -0.01(-1.54%)
Feb 25, 2019 0.6500 0.6600 0.6300 0.6500 94,000 +0.00(+0.00%)
Feb 22, 2019 0.6300 0.6500 0.6300 0.6500 27,200 +0.01(+1.56%)
Feb 21, 2019 0.6400 0.6500 0.6400 0.6400 45,500 +0.00(+0.00%)
Feb 20, 2019 0.6500 0.6500 0.6400 0.6400 30,260 +0.00(+0.00%)
Feb 19, 2019 0.6200 0.6500 0.6200 0.6400 87,770 +0.03(+4.92%)
Feb 15, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 14, 2019 0.6100 0.6200 0.6000 0.6100 83,100 +0.00(+0.00%)
Feb 13, 2019 0.6300 0.6300 0.6100 0.6100 25,800 -0.02(-3.17%)
Feb 12, 2019 0.6100 0.6300 0.6100 0.6300 22,500 +0.02(+3.28%)
Feb 11, 2019 0.6200 0.6200 0.6100 0.6100 10,000 -0.01(-1.61%)
Feb 08, 2019 0.6200 0.6200 0.6000 0.6200 40,047 +0.01(+1.64%)
Feb 07, 2019 0.6200 0.6200 0.6100 0.6100 28,400 -0.02(-3.17%)
Feb 06, 2019 0.6200 0.6300 0.6200 0.6300 16,693 +0.01(+1.61%)
Feb 05, 2019 0.6600 0.6600 0.6100 0.6200 151,411 -0.03(-4.62%)
Feb 04, 2019 0.6500 0.6900 0.6500 0.6500 172,090 +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.