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 (%)
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%)
Nov 01, 2016 0.2000 0.2050 0.1950 0.2050 19,940 +0.01(+7.89%)
Oct 31, 2016 0.1900 0.2050 0.1900 0.1900 62,545 -0.01(-5.00%)
Oct 28, 2016 0.2000 0.2000 0.2000 0.2000 3,100 +0.01(+5.26%)
Oct 27, 2016 0.1900 0.1900 0.1850 0.1900 56,600 +0.00(+0.00%)
Oct 26, 2016 0.1900 0.1900 0.1900 0.1900 90,600 +0.00(+0.00%)
Oct 25, 2016 0.1900 0.1900 0.1850 0.1900 218,850 +0.00(+0.00%)
Oct 24, 2016 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1800 0.1900 51,000 +0.00(+0.00%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 105,200 +0.01(+5.56%)
Oct 18, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 17, 2016 0.1950 0.1950 0.1800 0.1900 208,200 +0.00(+0.00%)
Oct 14, 2016 0.1900 0.2000 0.1900 0.1900 135,277 +0.00(+0.00%)
Oct 13, 2016 0.1950 0.1950 0.1900 0.1900 31,000 -0.01(-5.00%)
Oct 12, 2016 0.1900 0.2050 0.1900 0.2000 60,500 +0.01(+2.56%)
Oct 11, 2016 0.2050 0.2050 0.1900 0.1950 17,800 -0.01(-4.88%)
Oct 07, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Oct 06, 2016 0.1950 0.2000 0.1900 0.1900 27,000 -0.01(-2.56%)
Oct 05, 2016 0.2000 0.2150 0.1850 0.1950 68,416 -0.02(-11.36%)
Oct 04, 2016 0.2100 0.2200 0.2050 0.2200 40,809 +0.00(+0.00%)
Oct 03, 2016 0.2150 0.2200 0.1900 0.2200 218,600 +0.02(+10.00%)
Sep 30, 2016 0.1750 0.2000 0.1750 0.2000 55,489 +0.01(+5.26%)
Sep 29, 2016 0.2000 0.2100 0.1900 0.1900 161,170 +0.02(+15.15%)
Sep 28, 2016 0.1700 0.1850 0.1650 0.1650 50,768 -0.01(-5.71%)
Sep 27, 2016 0.1700 0.1750 0.1700 0.1750 29,500 +0.01(+9.37%)
Sep 26, 2016 0.1800 0.1800 0.1600 0.1600 103,318 -0.02(-11.11%)
Sep 23, 2016 0.1800 0.1900 0.1750 0.1800 76,806 -0.01(-2.70%)
Sep 22, 2016 0.1900 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Sep 21, 2016 0.1900 0.2000 0.1800 0.2000 36,128 +0.01(+2.56%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.1950 57,122 -0.01(-2.50%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Sep 16, 2016 0.2100 0.2100 0.1800 0.1900 83,845 -0.02(-9.52%)
Sep 15, 2016 0.2100 0.2100 0.2050 0.2100 44,550 +0.00(+0.00%)
Sep 14, 2016 0.2150 0.2150 0.2100 0.2100 32,500 -0.01(-2.33%)
Sep 13, 2016 0.2250 0.2250 0.2100 0.2150 38,800 +0.01(+2.38%)
Sep 12, 2016 0.2150 0.2150 0.2000 0.2100 107,730 +0.01(+2.44%)
Sep 09, 2016 0.1950 0.2100 0.1950 0.2050 88,602 +0.01(+5.13%)
Sep 08, 2016 0.2050 0.2050 0.1850 0.1950 27,500 +0.01(+5.41%)
Sep 07, 2016 0.1950 0.2000 0.1850 0.1850 71,749 -0.01(-2.63%)
Sep 06, 2016 0.1900 0.1900 0.1800 0.1900 46,759 +0.02(+8.57%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
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.