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 (%)
Jul 31, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 30, 2012 0.2000 0.2200 0.1950 0.2200 6,000 -0.03(-12.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Jul 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 18, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jul 17, 2012 0.2400 0.2500 0.2400 0.2500 32,000 +0.05(+25.00%)
Jul 16, 2012 0.2000 0.2500 0.2000 0.2000 14,400 -0.01(-6.98%)
Jul 13, 2012 0.1900 0.2400 0.1900 0.2150 22,500 +0.04(+26.47%)
Jul 12, 2012 0.1700 0.1700 0.1700 0.1700 4,310 -0.01(-5.56%)
Jul 11, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 10, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 06, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 05, 2012 0.2000 0.2000 0.1800 0.1800 20,500 -0.04(-16.28%)
Jul 04, 2012 0.2150 0.2150 0.2150 0.2150 11,500 +0.01(+2.38%)
Jul 03, 2012 0.2050 0.2100 0.2000 0.2100 6,000 +0.04(+23.53%)
Jun 29, 2012 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Jun 28, 2012 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-6.38%)
Jun 27, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 26, 2012 0.2450 0.2450 0.2350 0.2350 9,500 -0.05(-18.97%)
Jun 25, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 22, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 21, 2012 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 20, 2012 0.3100 0.3100 0.2600 0.2900 18,750 -0.02(-4.92%)
Jun 19, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 18, 2012 0.3200 0.3200 0.3050 0.3050 6,500 -0.01(-3.17%)
Jun 15, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 14, 2012 0.3150 0.3150 0.3150 0.3150 300 -0.05(-14.86%)
Jun 13, 2012 0.3500 0.3700 0.3500 0.3700 29,000 -0.01(-2.63%)
Jun 12, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2012 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jun 08, 2012 0.3700 0.3700 0.3700 0.3700 16,255 -0.06(-13.95%)
Jun 07, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 06, 2012 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-1.15%)
Jun 05, 2012 0.3450 0.4350 0.3450 0.4350 2,000 +0.12(+40.32%)
Jun 04, 2012 0.4000 0.4000 0.3100 0.3100 45,000 -0.10(-24.39%)
Jun 02, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 01, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 31, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 30, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 29, 2012 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
May 28, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 25, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 24, 2012 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
May 23, 2012 0.4250 0.4250 0.4000 0.4000 10,000 -0.10(-20.00%)
May 22, 2012 0.5000 0.5000 0.5000 0.5000 18,000 -0.10(-16.67%)
May 18, 2012 0.6000 0.6000 0.6000 0 +0.19(+48.15%)
May 17, 2012 0.4500 0.5100 0.4050 0.4050 8,614 -0.05(-10.99%)
May 16, 2012 0.5200 0.5200 0.4550 0.4550 6,342 +0.01(+1.11%)
May 15, 2012 0.4550 0.4550 0.4500 0.4500 7,000 +0.04(+9.76%)
May 14, 2012 0.4100 0.4100 0.4100 0.4100 3,000 -0.09(-18.00%)
May 11, 2012 0.5000 0.5000 0.5000 0.5000 1,200 -0.09(-15.25%)
May 10, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 09, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 08, 2012 0.5100 0.5900 0.5100 0.5900 2,614 -0.10(-14.49%)
May 07, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 04, 2012 0.6900 0.6900 0.6900 0.6900 750 +0.01(+1.47%)
May 03, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 02, 2012 0.6700 0.6800 0.6700 0.6800 2,684 +0.06(+9.68%)
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.