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 (%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 28, 2018 0.5400 0.5500 0.5400 0.5400 64,300 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5400 0.5200 0.5400 92,040 +0.02(+3.85%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 21, 2018 0.5300 0.5500 0.5300 0.5500 46,000 +0.02(+3.77%)
Dec 20, 2018 0.5600 0.5600 0.5200 0.5300 94,300 -0.02(-3.64%)
Dec 19, 2018 0.5600 0.5800 0.5500 0.5500 67,500 -0.03(-5.17%)
Dec 18, 2018 0.5900 0.5900 0.5600 0.5800 87,224 -0.01(-1.69%)
Dec 17, 2018 0.6300 0.6300 0.5700 0.5900 357,641 -0.04(-6.35%)
Dec 14, 2018 0.6500 0.6500 0.6300 0.6300 58,000 -0.01(-1.56%)
Dec 13, 2018 0.6500 0.6600 0.6400 0.6400 28,900 -0.02(-3.03%)
Dec 12, 2018 0.6800 0.6800 0.6600 0.6600 52,777 -0.02(-2.94%)
Dec 11, 2018 0.6800 0.6900 0.6700 0.6800 199,734 +0.01(+1.49%)
Dec 10, 2018 0.6700 0.6700 0.6600 0.6700 63,227 +0.00(+0.00%)
Dec 07, 2018 0.6600 0.6700 0.6500 0.6700 24,749 +0.01(+1.52%)
Dec 06, 2018 0.6500 0.6700 0.6500 0.6600 58,229 +0.02(+3.13%)
Dec 05, 2018 0.6500 0.6500 0.6400 0.6400 30,200 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6400 0.6400 85,650 -0.01(-1.54%)
Dec 03, 2018 0.6700 0.7100 0.6500 0.6500 192,095 -0.02(-2.99%)
Nov 30, 2018 0.6300 0.6800 0.6100 0.6700 117,165 +0.02(+3.08%)
Nov 29, 2018 0.6800 0.6900 0.6500 0.6500 47,500 +0.00(+0.00%)
Nov 28, 2018 0.6500 0.6800 0.6500 0.6500 49,950 +0.00(+0.00%)
Nov 27, 2018 0.6500 0.6600 0.6500 0.6500 151,930 +0.00(+0.00%)
Nov 26, 2018 0.6200 0.6500 0.6100 0.6500 108,120 +0.03(+4.84%)
Nov 23, 2018 0.5900 0.6200 0.5900 0.6200 44,499 +0.02(+3.33%)
Nov 22, 2018 0.6000 0.6000 0.6000 0.6000 69,200 +0.02(+3.45%)
Nov 21, 2018 0.5900 0.6000 0.5800 0.5800 85,894 -0.01(-1.69%)
Nov 20, 2018 0.6100 0.6100 0.5800 0.5900 215,426 -0.02(-3.28%)
Nov 19, 2018 0.6100 0.6100 0.6000 0.6100 62,600 +0.02(+3.39%)
Nov 16, 2018 0.5900 0.6000 0.5800 0.5900 40,500 -0.01(-1.67%)
Nov 15, 2018 0.6300 0.6300 0.5800 0.6000 166,700 -0.02(-3.23%)
Nov 14, 2018 0.6400 0.6500 0.6200 0.6200 53,570 -0.01(-1.59%)
Nov 13, 2018 0.6300 0.6400 0.6200 0.6300 82,860 +0.01(+1.61%)
Nov 12, 2018 0.6700 0.6700 0.6200 0.6200 123,835 -0.01(-1.59%)
Nov 09, 2018 0.6300 0.6400 0.6200 0.6300 61,290 +0.00(+0.00%)
Nov 08, 2018 0.6700 0.6700 0.6300 0.6300 57,100 -0.01(-1.56%)
Nov 07, 2018 0.6400 0.6900 0.6400 0.6400 165,001 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6500 0.5800 0.6200 300,974 +0.06(+10.71%)
Nov 05, 2018 0.5400 0.5600 0.5400 0.5600 13,680 +0.00(+0.00%)
Nov 02, 2018 0.5500 0.5700 0.5500 0.5600 20,538 +0.00(+0.00%)
Nov 01, 2018 0.5400 0.5600 0.5400 0.5600 54,300 +0.02(+3.70%)
Oct 31, 2018 0.5300 0.5400 0.5300 0.5400 44,000 +0.02(+3.85%)
Oct 30, 2018 0.5300 0.5400 0.5200 0.5200 53,000 +0.00(+0.00%)
Oct 29, 2018 0.5300 0.5300 0.5100 0.5200 21,217 +0.00(+0.00%)
Oct 26, 2018 0.5300 0.5500 0.5100 0.5200 76,100 +0.00(+0.00%)
Oct 25, 2018 0.4400 0.5300 0.4400 0.5200 101,450 +0.06(+13.04%)
Oct 24, 2018 0.4800 0.4950 0.4500 0.4600 78,500 -0.02(-5.15%)
Oct 23, 2018 0.4850 0.4900 0.4800 0.4850 33,861 +0.00(+0.00%)
Oct 22, 2018 0.5100 0.5200 0.4800 0.4850 68,220 -0.02(-3.00%)
Oct 19, 2018 0.5300 0.5300 0.5000 0.5000 52,450 -0.01(-1.96%)
Oct 18, 2018 0.5200 0.5300 0.5000 0.5100 34,500 +0.01(+2.00%)
Oct 17, 2018 0.5100 0.5100 0.5000 0.5000 82,927 -0.01(-1.96%)
Oct 16, 2018 0.5100 0.5300 0.5000 0.5100 44,000 +0.00(+0.00%)
Oct 15, 2018 0.5300 0.5300 0.5100 0.5100 14,950 -0.02(-3.77%)
Oct 12, 2018 0.5400 0.5400 0.5300 0.5300 8,344 -0.01(-1.85%)
Oct 11, 2018 0.5100 0.5400 0.5000 0.5400 78,320 +0.03(+5.88%)
Oct 10, 2018 0.5900 0.5900 0.5100 0.5100 57,229 -0.08(-13.56%)
Oct 09, 2018 0.5100 0.5900 0.4900 0.5900 135,402 +0.07(+13.46%)
Oct 05, 2018 0.5200 0.5200 0.5200 0 +0.05(+9.47%)
Oct 04, 2018 0.4600 0.4850 0.4600 0.4750 90,400 +0.02(+4.40%)
Oct 03, 2018 0.4650 0.4650 0.4400 0.4550 53,509 -0.01(-1.09%)
Oct 02, 2018 0.4450 0.4600 0.4150 0.4600 211,950 +0.01(+1.10%)
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.