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 19, 2020 3.850 3.850 3.850 0 +0.38(+10.95%)
Nov 18, 2020 3.520 3.550 3.470 3.470 140,557 -0.06(-1.70%)
Nov 17, 2020 3.580 3.580 3.500 3.530 103,193 -0.07(-1.94%)
Nov 16, 2020 3.580 3.600 3.480 3.600 164,733 +0.05(+1.41%)
Nov 13, 2020 3.390 3.720 3.390 3.550 542,610 +0.25(+7.58%)
Nov 12, 2020 4.010 4.010 2.800 3.300 658,384 -0.65(-16.46%)
Nov 11, 2020 4.040 4.050 3.940 3.950 154,923 -0.07(-1.74%)
Nov 10, 2020 4.200 4.200 3.990 4.020 237,864 -0.09(-2.19%)
Nov 09, 2020 3.970 4.280 3.940 4.110 312,436 +0.31(+8.16%)
Nov 06, 2020 3.740 3.870 3.670 3.800 197,098 +0.08(+2.15%)
Nov 05, 2020 3.700 3.730 3.580 3.720 206,140 +0.05(+1.36%)
Nov 04, 2020 3.710 3.720 3.620 3.670 220,800 -0.03(-0.81%)
Nov 03, 2020 3.650 3.740 3.590 3.700 133,879 +0.11(+3.06%)
Nov 02, 2020 3.680 3.680 3.590 3.590 131,125 +0.01(+0.28%)
Oct 30, 2020 3.650 3.680 3.550 3.580 108,125 -0.02(-0.56%)
Oct 29, 2020 3.550 3.620 3.540 3.600 189,612 +0.10(+2.86%)
Oct 28, 2020 3.500 3.550 3.450 3.500 204,061 -0.06(-1.69%)
Oct 27, 2020 3.560 3.760 3.530 3.560 256,052 +0.07(+2.01%)
Oct 26, 2020 3.630 3.630 3.410 3.490 241,620 -0.08(-2.24%)
Oct 23, 2020 3.640 3.690 3.540 3.570 133,427 +0.06(+1.71%)
Oct 22, 2020 3.560 3.610 3.450 3.510 148,114 -0.03(-0.85%)
Oct 21, 2020 3.650 3.650 3.510 3.540 103,156 -0.04(-1.12%)
Oct 20, 2020 3.610 3.690 3.580 3.580 168,020 +0.00(+0.00%)
Oct 19, 2020 3.940 3.940 3.570 3.580 374,515 -0.30(-7.73%)
Oct 16, 2020 3.510 3.920 3.480 3.880 971,146 -0.12(-3.00%)
Oct 15, 2020 4.070 4.070 3.960 4.000 88,379 -0.09(-2.20%)
Oct 14, 2020 4.150 4.180 3.970 4.090 208,948 -0.07(-1.68%)
Oct 13, 2020 4.190 4.190 4.040 4.160 106,433 +0.05(+1.22%)
Oct 09, 2020 4.110 4.110 4.110 0 +0.01(+0.24%)
Oct 08, 2020 4.160 4.160 4.080 4.100 73,442 -0.05(-1.20%)
Oct 07, 2020 4.200 4.240 4.070 4.150 90,160 +0.04(+0.97%)
Oct 06, 2020 4.160 4.290 4.010 4.110 118,858 +0.01(+0.24%)
Oct 05, 2020 4.010 4.220 3.900 4.100 182,919 +0.10(+2.50%)
Oct 02, 2020 3.970 4.160 3.960 4.000 101,754 -0.15(-3.61%)
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.