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 (%)
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%)
Jan 03, 2017 0.2000 0.2150 0.2000 0.2100 206,893 +0.01(+5.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 29, 2016 0.2000 0.2000 0.1900 0.1950 273,300 -0.01(-2.50%)
Dec 28, 2016 0.1950 0.2000 0.1900 0.2000 56,200 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 23,000 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.1900 0.1900 132,000 -0.01(-5.00%)
Dec 20, 2016 0.1750 0.2050 0.1750 0.2000 293,100 +0.03(+14.29%)
Dec 19, 2016 0.1900 0.1900 0.1750 0.1750 404,960 -0.02(-7.89%)
Dec 16, 2016 0.2000 0.2000 0.1800 0.1900 185,150 +0.00(+0.00%)
Dec 15, 2016 0.2000 0.2100 0.1850 0.1900 349,000 -0.01(-7.32%)
Dec 14, 2016 0.1950 0.2100 0.1950 0.2050 111,850 +0.01(+7.89%)
Dec 13, 2016 0.1950 0.2000 0.1900 0.1900 81,500 +0.00(+0.00%)
Dec 12, 2016 0.1950 0.1950 0.1850 0.1900 163,500 -0.01(-2.56%)
Dec 09, 2016 0.1850 0.1950 0.1850 0.1950 107,500 +0.01(+5.41%)
Dec 08, 2016 0.1950 0.1950 0.1850 0.1850 75,242 -0.01(-2.63%)
Dec 07, 2016 0.1950 0.1950 0.1900 0.1900 114,000 -0.01(-5.00%)
Dec 06, 2016 0.1950 0.2000 0.1950 0.2000 34,500 +0.01(+5.26%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1900 113,150 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1950 0.1900 0.1900 42,500 +0.00(+0.00%)
Dec 01, 2016 0.1950 0.1950 0.1850 0.1900 195,855 +0.00(+0.00%)
Nov 30, 2016 0.2250 0.2300 0.1900 0.1900 719,855 -0.03(-13.64%)
Nov 29, 2016 0.2050 0.2300 0.2050 0.2200 502,250 +0.02(+7.32%)
Nov 28, 2016 0.1950 0.2050 0.1950 0.2050 92,412 +0.00(+2.50%)
Nov 25, 2016 0.2100 0.2100 0.1950 0.2000 280,950 -0.01(-4.76%)
Nov 24, 2016 0.2000 0.2100 0.1950 0.2100 356,580 +0.01(+5.00%)
Nov 23, 2016 0.2000 0.2050 0.1950 0.2000 90,250 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.1900 0.2000 64,800 +0.00(+0.00%)
Nov 21, 2016 0.2000 0.2000 0.1900 0.2000 25,750 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.1750 0.2000 173,100 +0.00(+0.00%)
Nov 17, 2016 0.2050 0.2050 0.2000 0.2000 65,500 +0.01(+5.26%)
Nov 16, 2016 0.2000 0.2000 0.1900 0.1900 78,857 -0.01(-5.00%)
Nov 15, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+5.26%)
Nov 14, 2016 0.2200 0.2200 0.1900 0.1900 132,500 -0.02(-11.63%)
Nov 11, 2016 0.2100 0.2200 0.2100 0.2150 15,500 +0.00(+0.00%)
Nov 10, 2016 0.2150 0.2200 0.2000 0.2150 42,803 -0.01(-2.27%)
Nov 09, 2016 0.2150 0.2200 0.2150 0.2200 25,404 +0.01(+4.76%)
Nov 08, 2016 0.2300 0.2300 0.2100 0.2100 68,847 -0.02(-8.70%)
Nov 07, 2016 0.2200 0.2300 0.2050 0.2300 326,750 +0.01(+4.55%)
Nov 04, 2016 0.2000 0.2300 0.1950 0.2200 202,400 +0.02(+10.00%)
Nov 03, 2016 0.2000 0.2200 0.1950 0.2000 128,706 +0.00(+0.00%)
Nov 02, 2016 0.2200 0.2200 0.1950 0.2000 215,500 -0.00(-2.44%)
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.