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 (%)
Sep 30, 2014 0.4100 0.4200 0.3600 0.4000 41,668 -0.03(-6.98%)
Sep 26, 2014 0.4300 0.4300 0.4300 200 +0.05(+13.16%)
Sep 25, 2014 0.3900 0.4000 0.3300 0.3800 374,800 -0.02(-5.00%)
Sep 24, 2014 0.4250 0.4250 0.4000 0.4000 29,600 +0.00(+0.00%)
Sep 23, 2014 0.4200 0.4400 0.4000 0.4000 31,767 -0.02(-4.76%)
Sep 22, 2014 0.4800 0.4800 0.4200 0.4200 10,745 -0.05(-9.68%)
Sep 19, 2014 0.4000 0.4800 0.4000 0.4650 64,500 +0.07(+17.72%)
Sep 18, 2014 0.4800 0.4800 0.3900 0.3950 379,999 -0.10(-20.20%)
Sep 17, 2014 0.5000 0.5000 0.4600 0.4950 17,102 -0.01(-1.00%)
Sep 16, 2014 0.5300 0.5300 0.5000 0.5000 14,605 +0.00(+0.00%)
Sep 15, 2014 0.4800 0.5000 0.4450 0.5000 35,100 +0.02(+4.17%)
Sep 12, 2014 0.5200 0.5200 0.4700 0.4800 85,115 -0.04(-7.69%)
Sep 11, 2014 0.5500 0.5500 0.5000 0.5200 115,850 -0.05(-8.77%)
Sep 10, 2014 0.5600 0.5700 0.5600 0.5700 2,000 +0.02(+3.64%)
Sep 09, 2014 0.5600 0.5600 0.5500 0.5500 3,190 -0.02(-3.51%)
Sep 08, 2014 0.5700 0.5700 0.5700 0.5700 7,200 -0.03(-5.00%)
Sep 04, 2014 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 03, 2014 0.6300 0.6300 0.6300 0.6300 13,900 +0.02(+3.28%)
Sep 02, 2014 0.6500 0.6700 0.6100 0.6100 246,190 +0.02(+3.39%)
Aug 29, 2014 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Aug 28, 2014 0.5200 0.5300 0.5100 0.5300 6,110 -0.02(-3.64%)
Aug 27, 2014 0.5500 0.5500 0.5500 0.5500 6,475 +0.00(+0.00%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5500 3,250 +0.00(+0.00%)
Aug 25, 2014 0.5700 0.5700 0.5500 0.5500 74,525 +0.02(+3.77%)
Aug 22, 2014 0.5500 0.5700 0.5300 0.5300 14,122 -0.01(-1.85%)
Aug 21, 2014 0.5100 0.5400 27,149 +0.00(+0.00%)
Aug 20, 2014 0.5400 0.5400 0.5400 0.5400 14,000 -0.01(-1.82%)
Aug 19, 2014 0.5800 0.5800 0.5300 0.5500 49,900 -0.04(-6.78%)
Aug 18, 2014 0.5900 0.5900 0.5900 0.5900 2,350 -0.02(-3.28%)
Aug 15, 2014 0.6200 0.6200 0.6200 0.6100 11,650 -0.02(-3.17%)
Aug 14, 2014 0.6300 0.6300 0.6300 0.6300 19,681 +0.03(+5.00%)
Aug 13, 2014 0.6200 0.6400 0.5800 0.6000 17,733 -0.01(-1.64%)
Aug 12, 2014 0.5300 0.6200 0.5300 0.6100 335,500 +0.06(+10.91%)
Aug 11, 2014 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Aug 08, 2014 0.5300 0.6000 0.5300 0.5500 48,000 +0.02(+3.77%)
Aug 07, 2014 0.5500 0.5800 0.5300 0.5300 126,886 -0.05(-8.62%)
Aug 06, 2014 0.6100 0.6400 0.5800 0.5800 87,901 -0.02(-3.33%)
Aug 05, 2014 0.6200 0.6500 0.6000 0.6000 94,211 +0.01(+1.69%)
Aug 01, 2014 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jul 31, 2014 0.5800 0.6500 0.5800 0.6000 22,948 +0.02(+3.45%)
Jul 30, 2014 0.6100 0.6100 0.5700 0.5800 106,535 -0.06(-9.38%)
Jul 29, 2014 0.6500 0.6500 0.6300 0.6400 19,450 -0.03(-4.48%)
Jul 25, 2014 0.6700 0 +0.03(+4.69%)
Jul 24, 2014 0.6800 0.6800 0.6400 0.6400 6,600 -0.03(-4.48%)
Jul 23, 2014 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
Jul 18, 2014 0.6700 0.6700 0 +0.01(+1.52%)
Jul 17, 2014 0.6500 0.6700 0.6400 0.6600 53,100 +0.02(+3.13%)
Jul 16, 2014 0.6900 0.6900 0.6400 0.6400 15,250 -0.01(-1.54%)
Jul 15, 2014 0.7100 0.7100 0.6500 0.6500 97,101 -0.03(-4.41%)
Jul 14, 2014 0.7000 0.7000 0.6800 0.6800 34,150 -0.02(-2.86%)
Jul 11, 2014 0.7000 0.7000 0.6700 0.7000 34,500 +0.02(+2.94%)
Jul 10, 2014 0.7000 0.7300 0.6500 0.6800 94,700 -0.04(-5.56%)
Jul 09, 2014 0.7100 0.7400 0.7000 0.7200 84,319 +0.01(+1.41%)
Jul 08, 2014 0.7500 0.8000 0.7000 0.7100 750,272 -0.01(-1.39%)
Jul 07, 2014 0.6800 0.7500 0.6800 0.7200 1,029,405 +0.07(+10.77%)
Jul 04, 2014 0.6500 0.6500 0.6500 0.6500 39,000 +0.00(+0.00%)
Jul 03, 2014 0.6400 0.6500 0.6400 0.6500 3,560 +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.