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, 2017 0.6800 0.6800 0.6500 0.6700 119,370 +0.00(+0.00%)
Nov 29, 2017 0.7000 0.7100 0.6700 0.6700 120,663 -0.02(-2.90%)
Nov 28, 2017 0.7100 0.7100 0.6900 0.6900 70,901 -0.01(-1.43%)
Nov 27, 2017 0.7100 0.7200 0.6900 0.7000 148,052 -0.02(-2.78%)
Nov 24, 2017 0.7000 0.7200 0.7000 0.7200 48,553 +0.03(+4.35%)
Nov 23, 2017 0.7200 0.7300 0.6900 0.6900 102,487 -0.02(-2.82%)
Nov 22, 2017 0.7300 0.7400 0.7100 0.7100 76,108 -0.01(-1.39%)
Nov 21, 2017 0.7600 0.7600 0.7200 0.7200 193,080 -0.04(-5.26%)
Nov 20, 2017 0.7700 0.7900 0.7500 0.7600 77,234 -0.01(-1.30%)
Nov 17, 2017 0.7800 0.7900 0.7600 0.7700 97,950 -0.01(-1.28%)
Nov 16, 2017 0.7800 0.8000 0.7800 0.7800 211,029 +0.02(+2.63%)
Nov 15, 2017 0.7300 0.8000 0.7300 0.7600 282,293 +0.05(+7.04%)
Nov 14, 2017 0.7500 0.7500 0.7100 0.7100 101,304 -0.02(-2.74%)
Nov 13, 2017 0.7300 0.7400 0.7000 0.7300 223,346 -0.01(-1.35%)
Nov 10, 2017 0.7500 0.7500 0.7100 0.7400 105,127 -0.01(-1.33%)
Nov 09, 2017 0.7800 0.7800 0.6900 0.7500 213,789 +0.00(+0.00%)
Nov 08, 2017 0.6800 0.8000 0.6600 0.7500 407,973 +0.08(+11.94%)
Nov 07, 2017 0.6900 0.7000 0.6500 0.6700 162,762 +0.00(+0.00%)
Nov 06, 2017 0.6500 0.7100 0.6500 0.6700 509,073 +0.06(+9.84%)
Nov 03, 2017 0.5900 0.6100 0.5800 0.6100 137,350 +0.03(+5.17%)
Nov 02, 2017 0.6300 0.6300 0.5600 0.5800 360,008 -0.05(-7.94%)
Nov 01, 2017 0.6300 0.6500 0.6200 0.6300 126,830 -0.02(-3.08%)
Oct 31, 2017 0.6900 0.6900 0.6500 0.6500 102,852 -0.04(-5.80%)
Oct 30, 2017 0.7000 0.7000 0.6700 0.6900 189,195 -0.01(-1.43%)
Oct 27, 2017 0.7100 0.7100 0.6900 0.7000 206,318 -0.02(-2.78%)
Oct 26, 2017 0.6900 0.7300 0.6900 0.7200 243,440 +0.05(+7.46%)
Oct 25, 2017 0.6600 0.7200 0.6600 0.6700 198,435 +0.01(+1.52%)
Oct 24, 2017 0.6900 0.7300 0.6600 0.6600 649,888 -0.02(-2.94%)
Oct 23, 2017 0.5400 0.8100 0.5400 0.6800 1,562,189 +0.17(+33.33%)
Oct 20, 2017 0.4900 0.5100 0.4900 0.5100 171,920 +0.02(+3.03%)
Oct 19, 2017 0.4950 0.5000 0.4700 0.4950 217,605 +0.01(+2.06%)
Oct 18, 2017 0.5000 0.5200 0.4850 0.4850 253,087 +0.01(+1.04%)
Oct 17, 2017 0.4900 0.4950 0.4700 0.4800 183,740 -0.02(-4.00%)
Oct 16, 2017 0.5200 0.5200 0.4900 0.5000 186,310 +0.00(+0.00%)
Oct 13, 2017 0.5100 0.5300 0.4800 0.5000 147,859 -0.01(-1.96%)
Oct 12, 2017 0.5100 0.5200 0.5000 0.5100 81,110 +0.00(+0.00%)
Oct 11, 2017 0.5100 0.5100 0.5000 0.5100 117,750 -0.02(-3.77%)
Oct 10, 2017 0.5000 0.5400 0.4900 0.5300 188,740 +0.03(+6.00%)
Oct 06, 2017 0.5100 0.5100 0.4950 0.5000 136,950 +0.00(+0.00%)
Oct 05, 2017 0.4950 0.5200 0.4900 0.5000 161,866 +0.01(+1.01%)
Oct 04, 2017 0.4650 0.5000 0.4650 0.4950 71,989 +0.03(+6.45%)
Oct 03, 2017 0.4950 0.4950 0.4650 0.4650 95,516 -0.03(-6.06%)
Oct 02, 2017 0.4850 0.5000 0.4600 0.4950 287,878 +0.02(+3.13%)
Sep 29, 2017 0.4600 0.4800 0.4050 0.4800 1,321,708 +0.01(+2.13%)
Sep 28, 2017 0.5100 0.5100 0.4600 0.4700 301,760 -0.03(-6.00%)
Sep 27, 2017 0.5100 0.4950 0.5000 71,410 +0.01(+1.01%)
Sep 26, 2017 0.5300 0.5400 0.4950 0.4950 119,300 -0.04(-6.60%)
Sep 25, 2017 0.5600 0.5600 0.5200 0.5300 89,346 -0.03(-5.36%)
Sep 22, 2017 0.5700 0.5800 0.5500 0.5600 47,003 -0.01(-1.75%)
Sep 21, 2017 0.5500 0.5700 0.5300 0.5700 196,268 +0.02(+3.64%)
Sep 20, 2017 0.6200 0.6200 0.5300 0.5500 397,620 -0.05(-8.33%)
Sep 19, 2017 0.6200 0.6200 0.5900 0.6000 142,433 -0.02(-3.23%)
Sep 18, 2017 0.6200 0.6400 0.6100 0.6200 110,250 +0.00(+0.00%)
Sep 15, 2017 0.6300 0.6300 0.6000 0.6200 88,700 -0.02(-3.13%)
Sep 14, 2017 0.6300 0.6500 0.6200 0.6400 125,709 +0.04(+6.67%)
Sep 13, 2017 0.6000 0.6100 0.5900 0.6000 51,850 +0.00(+0.00%)
Sep 12, 2017 0.5900 0.6200 0.5900 0.6000 214,309 +0.01(+1.69%)
Sep 11, 2017 0.5700 0.5900 0.5700 0.5900 60,420 +0.00(+0.00%)
Sep 08, 2017 0.6200 0.6200 0.5400 0.5900 361,289 -0.03(-4.84%)
Sep 07, 2017 0.6100 0.6200 0.6100 0.6200 60,711 +0.01(+1.64%)
Sep 06, 2017 0.6200 0.6300 0.6000 0.6100 56,520 -0.01(-1.61%)
Sep 05, 2017 0.6200 0.6400 0.6200 0.6200 1,150,275 +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.