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, 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%)
Jul 02, 2014 0.6600 0.6600 0.6100 0.6500 106,604 +0.00(+0.00%)
Jun 30, 2014 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jun 27, 2014 0.6600 0.6600 0.6400 0.6400 7,004 -0.01(-1.54%)
Jun 26, 2014 0.6500 0.6600 0.6400 0.6500 13,460 +0.00(+0.00%)
Jun 25, 2014 0.6500 0.6500 0.6500 0.6500 15,800 -0.01(-1.52%)
Jun 24, 2014 0.6700 0.6700 0.6500 0.6600 89,764 +0.01(+1.54%)
Jun 23, 2014 0.6000 0.6500 0.6000 0.6500 8,090 +0.00(+0.00%)
Jun 20, 2014 0.6500 0.6500 0.6000 0.6500 9,922 -0.02(-2.99%)
Jun 19, 2014 0.5700 0.6700 0.5700 0.6700 138,958 +0.02(+3.08%)
Jun 18, 2014 0.6500 0.6500 0.6500 0.6500 50,000 -0.02(-2.99%)
Jun 17, 2014 0.6500 0.6700 0.6100 0.6700 87,900 +0.06(+9.84%)
Jun 16, 2014 0.6200 0.6500 0.6000 0.6100 44,323 +0.01(+1.67%)
Jun 12, 2014 0.6000 0.6000 0.6000 467 +0.09(+17.65%)
Jun 11, 2014 0.4550 0.5100 0.4250 0.5100 244,660 +0.06(+13.33%)
Jun 10, 2014 0.6200 0.6200 0.4400 0.4500 83,362 -0.17(-27.42%)
Jun 06, 2014 0.6400 0.6400 0.6200 0.6200 172,200 +0.00(+0.00%)
Jun 05, 2014 0.5300 0.6300 0.5300 0.6200 45,315 +0.09(+16.98%)
Jun 04, 2014 0.5500 0.5500 0.5000 0.5300 48,800 -0.01(-1.85%)
Jun 03, 2014 0.5300 0.5500 0.5200 0.5400 58,875 +0.02(+3.85%)
Jun 02, 2014 0.4750 0.5300 0.4750 0.5200 35,317 -0.01(-1.89%)
May 30, 2014 0.5500 0.5700 0.5000 0.5300 36,920 +0.00(+0.00%)
May 29, 2014 0.5800 0.5900 0.5000 0.5300 34,354 -0.05(-8.62%)
May 28, 2014 0.6100 0.6300 0.5800 0.5800 62,193 -0.05(-7.94%)
May 27, 2014 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
May 26, 2014 0.6300 0.6300 0.6100 0.6300 41,000 +0.00(+0.00%)
May 23, 2014 0.6300 0.6300 0.6300 0.6300 14,750 +0.01(+1.61%)
May 22, 2014 0.6200 0.6200 0.6200 0.6200 900 +0.00(+0.00%)
May 21, 2014 0.6300 0.6500 0.6200 0.6200 4,000 -0.03(-4.62%)
May 20, 2014 0.6700 0.6700 0.6300 0.6500 43,900 -0.02(-2.99%)
May 16, 2014 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 15, 2014 0.6300 0.6500 0.6100 0.6400 64,600 +0.01(+1.59%)
May 13, 2014 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
May 12, 2014 0.6700 0.6700 0.6700 0.6700 1,250 +0.00(+0.00%)
May 09, 2014 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
May 08, 2014 0.6700 0.6800 0.6700 0.6800 4,108 +0.05(+7.94%)
May 06, 2014 0.6300 0.6300 0.6300 0.6300 50 +0.01(+1.61%)
May 05, 2014 0.6600 0.6600 0.6200 0.6200 12,950 -0.07(-10.14%)
May 02, 2014 0.6000 0.7000 0.6000 0.6900 226,750 +0.09(+15.00%)
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.