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 (%)
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%)
Mar 01, 2017 0.2300 0.2350 0.2300 0.2350 122,675 +0.00(+2.17%)
Feb 28, 2017 0.2350 0.2400 0.2250 0.2300 189,075 -0.00(-2.13%)
Feb 27, 2017 0.2350 0.2400 0.2300 0.2350 94,475 +0.00(+2.17%)
Feb 24, 2017 0.2400 0.2400 0.2300 0.2300 308,700 -0.01(-4.17%)
Feb 23, 2017 0.2350 0.2400 0.2350 0.2400 205,500 +0.00(+0.00%)
Feb 22, 2017 0.2400 0.2400 0.2350 0.2400 145,180 +0.00(+0.00%)
Feb 21, 2017 0.2400 0.2500 0.2400 0.2400 157,200 +0.00(+0.00%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 16, 2017 0.2350 0.2400 0.2350 0.2350 112,376 -0.01(-2.08%)
Feb 15, 2017 0.2400 0.2400 0.2350 0.2400 50,500 +0.01(+2.13%)
Feb 14, 2017 0.2450 0.2450 0.2350 0.2350 95,300 -0.01(-2.08%)
Feb 13, 2017 0.2400 0.2500 0.2400 0.2400 126,525 +0.00(+0.00%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 134,000 +0.01(+2.13%)
Feb 09, 2017 0.2500 0.2500 0.2300 0.2350 120,300 -0.01(-2.08%)
Feb 08, 2017 0.2400 0.2500 0.2350 0.2400 66,000 +0.00(+0.00%)
Feb 07, 2017 0.2400 0.2400 0.2300 0.2400 75,800 +0.01(+2.13%)
Feb 06, 2017 0.2550 0.2550 0.2300 0.2350 302,876 -0.02(-7.84%)
Feb 03, 2017 0.2500 0.2600 0.2500 0.2550 93,455 +0.01(+4.08%)
Feb 02, 2017 0.2450 0.2500 0.2450 0.2450 21,500 +0.00(+0.00%)
Feb 01, 2017 0.2350 0.2450 0.2350 0.2450 88,211 +0.01(+2.08%)
Jan 31, 2017 0.2400 0.2500 0.2200 0.2400 226,060 +0.00(+0.00%)
Jan 30, 2017 0.2650 0.2650 0.2400 0.2400 204,930 -0.02(-7.69%)
Jan 27, 2017 0.2700 0.2700 0.2600 0.2600 108,500 -0.01(-1.89%)
Jan 26, 2017 0.2750 0.2900 0.2650 0.2650 576,381 +0.01(+1.92%)
Jan 25, 2017 0.2650 0.2650 0.2550 0.2600 102,250 +0.00(+0.00%)
Jan 24, 2017 0.2650 0.2650 0.2550 0.2600 145,040 +0.00(+0.00%)
Jan 23, 2017 0.2550 0.2650 0.2500 0.2600 297,400 +0.01(+4.00%)
Jan 20, 2017 0.2500 0.2500 0.2400 0.2500 272,500 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2600 0.2400 0.2500 210,941 +0.00(+0.00%)
Jan 18, 2017 0.2650 0.2650 0.2500 0.2500 175,250 -0.01(-3.85%)
Jan 17, 2017 0.2500 0.2650 0.2500 0.2600 116,725 +0.00(+0.00%)
Jan 16, 2017 0.2650 0.2700 0.2550 0.2600 225,011 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2850 0.2600 0.2650 744,116 -0.02(-7.02%)
Jan 12, 2017 0.2400 0.3000 0.2400 0.2850 1,904,007 +0.04(+18.75%)
Jan 11, 2017 0.2200 0.2400 0.2200 0.2400 555,714 +0.02(+9.09%)
Jan 10, 2017 0.2150 0.2300 0.2100 0.2200 537,815 +0.01(+4.76%)
Jan 09, 2017 0.2150 0.2150 0.2100 0.2100 132,450 +0.01(+2.44%)
Jan 06, 2017 0.2050 0.2100 0.2050 0.2050 52,458 +0.00(+0.00%)
Jan 05, 2017 0.2050 0.2050 0.1950 0.2050 245,499 -0.01(-2.38%)
Jan 04, 2017 0.2100 0.2150 0.2100 0.2100 122,422 +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.