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, 2014 0.6800 0.6900 0.6800 0.6900 13,700 +0.02(+2.99%)
Apr 29, 2014 0.6500 0.6700 0.6500 0.6700 13,600 -0.01(-1.47%)
Apr 28, 2014 0.6600 0.6800 0.6600 0.6800 32,000 +0.01(+1.49%)
Apr 25, 2014 0.6500 0.6700 0.6500 0.6700 4,250 -0.01(-1.47%)
Apr 24, 2014 0.6800 0.6800 0.6800 0.6800 3,200 +0.06(+9.68%)
Apr 22, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 21, 2014 0.6300 0.6300 0.6200 0.6200 5,300 -0.06(-8.82%)
Apr 17, 2014 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Apr 16, 2014 0.6200 0.6200 0.6200 0.6200 1,300 -0.02(-3.13%)
Apr 15, 2014 0.6200 0.6400 0.6200 0.6400 10,300 -0.02(-3.03%)
Apr 14, 2014 0.6700 0.6800 0.6500 0.6600 44,100 +0.04(+6.45%)
Apr 11, 2014 0.6200 0.6200 0.6100 0.6200 7,650 +0.01(+1.64%)
Apr 10, 2014 0.6200 0.6200 0.6100 0.6100 16,925 -0.03(-4.69%)
Apr 09, 2014 0.6500 0.6500 0.6400 0.6400 10,000 -0.04(-5.88%)
Apr 08, 2014 0.6800 0.6800 0.6800 0.6800 925 +0.00(+0.00%)
Apr 04, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Apr 02, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 01, 2014 0.7000 0.7000 0.6900 0.6900 11,856 -0.01(-1.43%)
Mar 31, 2014 0.6900 0.7000 0.6900 0.7000 19,300 +0.02(+2.94%)
Mar 28, 2014 0.5300 0.6800 0.5300 0.6800 16,700 +0.08(+13.33%)
Mar 27, 2014 0.6000 0.6000 0.5600 0.6000 40,640 -0.03(-4.76%)
Mar 26, 2014 0.6300 0.6300 0.6300 0.6300 2,050 +0.00(+0.00%)
Mar 25, 2014 0.6300 0.6400 0.6200 0.6300 19,300 -0.04(-5.97%)
Mar 24, 2014 0.6500 0.6800 0.6100 0.6700 20,200 +0.02(+3.08%)
Mar 21, 2014 0.7000 0.7000 0.6500 0.6500 23,950 -0.03(-4.41%)
Mar 20, 2014 0.7000 0.7000 0.6800 0.6800 4,022 -0.02(-2.86%)
Mar 19, 2014 0.7000 0.7100 0.7000 0.7000 6,214 -0.02(-2.78%)
Mar 18, 2014 0.7000 0.7200 0.7000 0.7200 19,100 +0.03(+4.35%)
Mar 17, 2014 0.7000 0.7000 0.6900 0.6900 14,500 -0.01(-1.43%)
Mar 14, 2014 0.7200 0.7200 0.6700 0.7000 22,800 -0.01(-1.41%)
Mar 13, 2014 0.7200 0.7200 0.7100 0.7100 20,200 +0.02(+2.90%)
Mar 12, 2014 0.7100 0.7100 0.6900 0.6900 45,785 +0.00(+0.00%)
Mar 11, 2014 0.7100 0.7200 0.6900 0.6900 68,350 +0.00(+0.00%)
Mar 10, 2014 0.7500 0.7500 0.6700 0.6900 115,789 -0.05(-6.76%)
Mar 07, 2014 0.7100 0.7400 0.7100 0.7400 133,676 +0.03(+4.23%)
Mar 06, 2014 0.7400 0.7500 0.7100 0.7100 417,135 +0.01(+1.43%)
Mar 05, 2014 0.6900 0.7400 0.6800 0.7000 21,100 +0.00(+0.00%)
Mar 04, 2014 0.7000 0.7300 0.7000 0.7000 154,300 +0.00(+0.00%)
Mar 03, 2014 0.6600 0.7000 0.6600 0.7000 30,500 +0.00(+0.00%)
Feb 28, 2014 0.6500 0.7000 0.6500 0.7000 6,300 +0.05(+7.69%)
Feb 26, 2014 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Feb 25, 2014 0.6400 0.7000 0.6400 0.7000 15,450 +0.08(+12.90%)
Feb 24, 2014 0.7000 0.7000 0.6200 0.6200 38,700 -0.06(-8.82%)
Feb 21, 2014 0.7100 0.7100 0.6800 0.6800 40,072 -0.05(-6.85%)
Feb 20, 2014 0.7200 0.7300 0.7200 0.7300 33,670 +0.01(+1.39%)
Feb 19, 2014 0.7000 0.7200 0.7000 0.7200 40,800 +0.02(+2.86%)
Feb 18, 2014 0.7100 0.7100 0.6900 0.7000 69,500 -0.01(-1.41%)
Feb 14, 2014 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Feb 13, 2014 0.6600 0.6900 0.6600 0.6800 24,600 +0.02(+3.03%)
Feb 12, 2014 0.6400 0.6600 0.6200 0.6600 3,300 +0.02(+3.13%)
Feb 11, 2014 0.6400 0.6400 0.6400 0.6400 3,300 -0.02(-3.03%)
Feb 10, 2014 0.6500 0.6600 0.6300 0.6600 106,200 -0.02(-2.94%)
Feb 07, 2014 0.7000 0.7000 0.6600 0.6800 65,210 -0.03(-4.23%)
Feb 06, 2014 0.7000 0.7500 0.7000 0.7100 174,150 -0.12(-14.46%)
Feb 05, 2014 0.6900 0.8300 0.6900 0.8300 18,872 +0.14(+20.29%)
Feb 04, 2014 0.6500 0.6900 0.6500 0.6900 7,400 +0.06(+9.52%)
Feb 03, 2014 0.6900 0.6900 0.6300 0.6300 5,900 -0.07(-10.00%)
Jan 31, 2014 0.7100 0.7100 0.7000 0.7000 6,550 -0.06(-7.89%)
Jan 30, 2014 0.8200 0.8300 0.7500 0.7600 32,850 -0.04(-5.00%)
Jan 29, 2014 0.7500 0.8000 0.7400 0.8000 29,796 +0.10(+14.29%)
Jan 28, 2014 0.5900 0.7500 0.5900 0.7000 72,730 +0.16(+29.63%)
Jan 27, 2014 0.5400 0.5500 0.5100 0.5400 23,244 -0.01(-1.82%)
Jan 24, 2014 0.5400 0.5500 0.5000 0.5500 62,944 +0.01(+1.85%)
Jan 22, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 21, 2014 0.5400 0.5400 0.5200 0.5400 33,700 +0.00(+0.00%)
Jan 20, 2014 0.5200 0.5400 0.4650 0.5400 62,101 +0.02(+3.85%)
Jan 17, 2014 0.5400 0.5400 0.5200 0.5200 27,300 -0.01(-1.89%)
Jan 16, 2014 0.5400 0.5400 0.5300 0.5300 5,000 -0.01(-1.85%)
Jan 15, 2014 0.5300 0.5300 0.5300 0.5400 2,743 +0.01(+1.89%)
Jan 14, 2014 0.5200 0.5400 0.5000 0.5300 16,779 +0.05(+10.42%)
Jan 08, 2014 0.4800 0.4800 0.4800 0 -0.08(-14.29%)
Jan 07, 2014 0.3900 0.5600 0.3900 0.5600 42,400 +0.22(+64.71%)
Jan 06, 2014 0.3400 0.3400 0.3200 0.3400 22,155 -0.01(-2.86%)
Jan 03, 2014 0.3550 0.3800 0.3500 0.3500 8,975 +0.00(+0.00%)
Jan 02, 2014 0.3850 0.3850 0.3500 0.3500 13,200 -0.05(-12.50%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4100 0.4000 0.4000 11,000 +0.00(+0.00%)
Dec 27, 2013 0.3750 0.4000 0.3500 0.4000 42,500 +0.03(+8.11%)
Dec 24, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 23, 2013 0.3400 0.3500 0.3150 0.3500 30,366 -0.02(-5.41%)
Dec 20, 2013 0.4000 0.4000 0.3700 0.3700 9,707 -0.05(-12.94%)
Dec 19, 2013 0.3800 0.4250 0.3800 0.4250 9,672 +0.04(+11.84%)
Dec 18, 2013 0.4200 0.4200 0.3800 0.3800 32,857 -0.03(-8.43%)
Dec 17, 2013 0.4500 0.4900 0.4150 0.4150 58,542 -0.05(-10.75%)
Dec 16, 2013 0.5000 0.5000 0.4550 0.4650 22,266 -0.03(-6.06%)
Dec 13, 2013 0.4950 0.5000 0.4750 0.4950 23,422 -0.05(-8.33%)
Dec 12, 2013 0.5100 0.5400 0.4950 0.5400 16,000 +0.00(+0.00%)
Dec 11, 2013 0.5100 0.5400 0.4600 0.5400 61,000 +0.08(+17.39%)
Dec 10, 2013 0.5100 0.5200 0.4200 0.4600 53,050 -0.08(-14.81%)
Dec 09, 2013 0.5700 0.5700 0.5100 0.5400 10,120 -0.03(-5.26%)
Dec 06, 2013 0.6500 0.6500 0.5500 0.5700 65,200 -0.01(-1.72%)
Dec 05, 2013 0.6400 0.6500 0.5800 0.5800 38,940 -0.05(-7.94%)
Dec 04, 2013 0.6100 0.6600 0.5800 0.6300 115,319 +0.00(+0.00%)
Dec 03, 2013 0.5800 0.7000 0.5600 0.6300 201,014 +0.12(+23.53%)
Dec 02, 2013 0.3800 0.6600 0.3800 0.5100 262,110 +0.13(+34.21%)
Nov 29, 2013 0.3000 0.4200 0.3000 0.3800 35,870 +0.06(+18.75%)
Nov 28, 2013 0.2500 0.3200 0.1700 0.3200 151,823 +0.08(+33.33%)
Nov 27, 2013 0.2350 0.2400 0.2350 0.2400 18,500 +0.01(+2.13%)
Nov 26, 2013 0.2300 0.2350 0.2300 0.2350 4,000 -0.02(-6.00%)
Nov 22, 2013 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Nov 20, 2013 0.1400 0.1400 0.1400 422 -0.08(-36.36%)
Nov 19, 2013 0.2300 0.2900 0.1600 0.2200 16,451 +0.08(+57.14%)
Nov 18, 2013 0.0700 0.3000 0.0700 0.1400 34,622 +0.09(+154.55%)
Nov 15, 2013 0.0550 0.0550 0.0550 0.0550 1,130 -0.05(-45.00%)
Nov 14, 2013 0.0500 0.1000 0.0500 0.1000 13,422 +0.06(+122.22%)
Nov 07, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+25.00%)
Oct 31, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 28, 2013 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Oct 25, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 24, 2013 0.0400 0.0450 0.0400 0.0450 36,000 +0.01(+28.57%)
Oct 23, 2013 0.0350 0.0350 0.0350 0.0350 4,844 -0.00(-12.50%)
Oct 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Oct 16, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Oct 15, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.01(+28.57%)
Oct 11, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 10, 2013 0.0400 0.0400 0.0350 0.0350 24,224 -0.00(-12.50%)
Oct 04, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 02, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2013 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+0.00%)
Sep 27, 2013 0.0450 0.0450 0.0450 0.0450 21,188 +0.00(+0.00%)
Sep 26, 2013 0.0500 0.0500 0.0450 0.0450 6,312 -0.01(-18.18%)
Sep 25, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 24, 2013 0.0550 0.0550 0.0550 0.0550 12,925 -0.01(-15.38%)
Sep 10, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 06, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 03, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 26, 2013 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Aug 20, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.03(+63.64%)
Aug 16, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Aug 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 26, 2013 0.0650 0.0650 0.0650 0 -0.07(-50.00%)
Jul 25, 2013 0.1300 0.1300 0.1300 0.1300 900 +0.00(+0.00%)
Jul 24, 2013 0.1200 0.1300 0.1200 0.1300 3,000 +0.07(+116.67%)
Jul 23, 2013 0.0600 0.0600 0.0600 0.0600 22 +0.00(+9.09%)
Jul 22, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 17, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2013 0.0550 0.0550 0.0550 0.0550 3,600 +0.00(+0.00%)
Jul 10, 2013 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jul 09, 2013 0.0550 0.0550 0.0550 0.0550 807 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Jul 04, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2013 0.0600 0.0600 0.0400 0.0400 17,000 -0.02(-33.33%)
Jun 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2013 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Jun 24, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 21, 2013 0.0700 0.0700 0.0700 0.0700 12,000 -0.01(-17.65%)
Jun 20, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 19, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 18, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 14, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 11, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 10, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 07, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 06, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 05, 2013 0.0850 0.0850 0.0850 0.0850 1,453 +0.00(+0.00%)
Jun 04, 2013 0.0850 0.0850 0.0850 0.0850 1,776 +0.00(+0.00%)
Jun 03, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 31, 2013 0.1200 0.1200 0.0750 0.0850 50,813 +0.02(+30.77%)
May 30, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 29, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 28, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 27, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 24, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 22, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0700 0 +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.