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 (%)
Aug 31, 2017 0.6500 0.6600 0.6200 0.6200 123,115 -0.03(-4.62%)
Aug 30, 2017 0.6800 0.6800 0.6400 0.6500 104,434 -0.03(-4.41%)
Aug 29, 2017 0.6700 0.6900 0.6700 0.6800 41,450 +0.01(+1.49%)
Aug 28, 2017 0.6600 0.6700 0.6300 0.6700 210,990 +0.03(+4.69%)
Aug 25, 2017 0.6600 0.6700 0.6300 0.6400 156,044 -0.02(-3.03%)
Aug 24, 2017 0.6700 0.6800 0.6600 0.6600 55,600 -0.02(-2.94%)
Aug 23, 2017 0.6500 0.6800 0.6500 0.6800 25,120 +0.02(+3.03%)
Aug 22, 2017 0.6500 0.6600 0.6400 0.6600 31,410 +0.01(+1.54%)
Aug 21, 2017 0.7000 0.7000 0.6500 0.6500 118,320 -0.03(-4.41%)
Aug 18, 2017 0.6900 0.7000 0.6800 0.6800 240,282 -0.01(-1.45%)
Aug 17, 2017 0.7200 0.7200 0.6900 0.6900 60,713 -0.03(-4.17%)
Aug 16, 2017 0.7400 0.7400 0.6900 0.7200 49,900 +0.02(+2.86%)
Aug 15, 2017 0.7400 0.7400 0.6800 0.7000 97,881 -0.03(-4.11%)
Aug 14, 2017 0.7200 0.7800 0.7000 0.7300 213,552 +0.05(+7.35%)
Aug 11, 2017 0.6900 0.6900 0.6600 0.6800 50,070 -0.01(-1.45%)
Aug 10, 2017 0.7100 0.7100 0.6600 0.6900 44,950 -0.01(-1.43%)
Aug 09, 2017 0.6400 0.7000 0.6300 0.7000 149,282 +0.08(+12.90%)
Aug 08, 2017 0.6900 0.6900 0.6200 0.6200 213,137 -0.10(-13.89%)
Aug 04, 2017 0.7400 0.7400 0.7200 0.7200 48,220 -0.01(-1.37%)
Aug 03, 2017 0.6700 0.7300 0.6700 0.7300 98,895 +0.06(+8.96%)
Aug 02, 2017 0.6300 0.6700 0.6300 0.6700 231,230 +0.04(+6.35%)
Aug 01, 2017 0.6600 0.6700 0.6100 0.6300 675,295 -0.07(-10.00%)
Jul 31, 2017 0.7600 0.7600 0.7000 0.7000 382,025 -0.05(-6.67%)
Jul 28, 2017 0.7500 0.7550 0.7350 0.7500 86,100 +0.00(+0.00%)
Jul 27, 2017 0.7700 0.7700 0.7500 0.7500 62,620 -0.02(-2.60%)
Jul 26, 2017 0.7500 0.7800 0.7500 0.7700 40,650 +0.02(+2.67%)
Jul 25, 2017 0.7900 0.7900 0.7500 0.7500 63,800 -0.04(-5.06%)
Jul 24, 2017 0.7600 0.7900 0.7500 0.7900 141,932 +0.01(+1.28%)
Jul 21, 2017 0.8000 0.8100 0.7800 0.7800 89,247 -0.01(-1.27%)
Jul 20, 2017 0.7700 0.8000 0.7700 0.7900 25,450 +0.03(+3.95%)
Jul 19, 2017 0.7800 0.8000 0.7600 0.7600 49,400 -0.03(-3.80%)
Jul 18, 2017 0.7500 0.8000 0.7500 0.7900 65,450 +0.04(+5.33%)
Jul 17, 2017 0.7800 0.8000 0.7500 0.7500 37,279 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.7500 0.7500 77,000 -0.04(-5.06%)
Jul 13, 2017 0.8000 0.8000 0.7900 0.7900 30,231 +0.00(+0.00%)
Jul 12, 2017 0.7300 0.7900 0.7200 0.7900 58,237 +0.04(+5.33%)
Jul 11, 2017 0.7800 0.7900 0.7500 0.7500 41,040 -0.01(-1.32%)
Jul 10, 2017 0.7700 0.8000 0.7100 0.7600 104,086 -0.01(-1.30%)
Jul 07, 2017 0.8100 0.8100 0.7600 0.7700 176,710 -0.05(-6.10%)
Jul 06, 2017 0.7900 0.8700 0.7800 0.8200 294,000 +0.05(+6.49%)
Jul 05, 2017 0.7900 0.8000 0.7700 0.7700 46,270 -0.01(-1.28%)
Jul 04, 2017 0.8000 0.8500 0.7800 0.7800 180,068 -0.01(-1.27%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7800 0.8400 0.7700 0.7900 234,201 +0.03(+3.95%)
Jun 29, 2017 0.6700 0.8100 0.6700 0.7600 714,338 +0.07(+10.14%)
Jun 28, 2017 0.7700 0.7700 0.6900 0.6900 686,367 -0.09(-11.54%)
Jun 27, 2017 0.8200 0.8200 0.7500 0.7800 154,770 -0.04(-4.88%)
Jun 26, 2017 0.8500 0.8700 0.7500 0.8200 396,080 -0.02(-2.38%)
Jun 23, 2017 0.8500 0.8800 0.8400 0.8400 166,049 -0.02(-2.33%)
Jun 22, 2017 0.9100 0.9100 0.8600 0.8600 79,500 -0.05(-5.49%)
Jun 21, 2017 0.8900 0.9100 0.8500 0.9100 152,791 +0.02(+2.25%)
Jun 20, 2017 0.8800 0.8900 0.8400 0.8900 97,111 +0.01(+1.14%)
Jun 19, 2017 0.9100 0.9200 0.8600 0.8800 154,837 -0.01(-1.12%)
Jun 16, 2017 0.9000 0.9000 0.8600 0.8900 110,700 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9200 0.8800 0.9100 130,316 +0.00(+0.00%)
Jun 14, 2017 0.9600 0.9600 0.8800 0.9100 379,756 -0.05(-5.21%)
Jun 13, 2017 0.9300 0.9800 0.9300 0.9600 228,735 +0.01(+1.05%)
Jun 12, 2017 0.9200 0.9500 0.9200 0.9500 192,904 +0.03(+3.26%)
Jun 09, 2017 0.9000 0.9200 0.8500 0.9200 150,290 +0.03(+3.37%)
Jun 08, 2017 0.9300 0.9300 0.8900 0.8900 120,851 +0.01(+1.14%)
Jun 07, 2017 0.9000 0.9200 0.8800 0.8800 351,062 +0.00(+0.00%)
Jun 06, 2017 0.8700 0.9000 0.8200 0.8800 553,768 -0.01(-1.12%)
Jun 05, 2017 0.9500 0.9800 0.8700 0.8900 846,129 -0.02(-2.20%)
Jun 02, 2017 0.7900 0.9500 0.7800 0.9100 701,217 +0.11(+13.75%)
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.