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, 2020 5.480 5.480 5.480 0 +0.21(+3.98%)
Jul 30, 2020 5.450 5.830 5.080 5.270 567,948 -0.37(-6.56%)
Jul 29, 2020 5.900 6.070 5.530 5.640 435,181 -0.06(-1.05%)
Jul 28, 2020 6.150 6.150 5.370 5.700 762,772 -0.39(-6.40%)
Jul 27, 2020 5.800 6.150 5.750 6.090 742,435 +0.41(+7.22%)
Jul 24, 2020 5.350 5.750 5.300 5.680 727,558 +0.53(+10.29%)
Jul 23, 2020 4.650 5.250 4.600 5.150 683,175 +0.48(+10.28%)
Jul 22, 2020 4.580 4.730 4.530 4.670 366,362 +0.15(+3.32%)
Jul 21, 2020 4.550 4.580 4.500 4.520 306,406 -0.01(-0.22%)
Jul 20, 2020 4.380 4.550 4.380 4.530 287,833 +0.15(+3.42%)
Jul 17, 2020 4.440 4.600 4.320 4.380 437,932 -0.02(-0.45%)
Jul 16, 2020 4.330 4.520 4.210 4.400 193,234 -0.01(-0.23%)
Jul 15, 2020 4.450 4.490 4.100 4.410 325,182 +0.06(+1.38%)
Jul 14, 2020 4.600 4.660 4.000 4.350 745,504 -0.28(-6.05%)
Jul 13, 2020 4.500 4.730 4.350 4.630 502,683 +0.28(+6.44%)
Jul 10, 2020 4.190 4.470 4.180 4.350 614,509 +0.18(+4.32%)
Jul 09, 2020 3.950 4.300 3.230 4.170 1,843,278 +0.23(+5.84%)
Jul 08, 2020 4.670 4.960 3.680 3.940 1,984,777 -0.60(-13.22%)
Jul 07, 2020 4.150 4.960 3.900 4.540 1,594,971 +0.35(+8.35%)
Jul 06, 2020 3.880 4.200 3.810 4.190 1,567,142 +0.49(+13.24%)
Jul 03, 2020 3.500 3.940 3.400 3.700 1,721,616 +0.48(+14.91%)
Jul 02, 2020 2.290 3.290 2.290 3.220 1,039,791 +0.93(+40.61%)
Jun 30, 2020 2.290 2.290 2.290 0 -0.05(-2.14%)
Jun 29, 2020 2.330 2.370 2.250 2.340 177,891 +0.04(+1.74%)
Jun 26, 2020 2.320 2.360 2.270 2.300 217,189 -0.06(-2.54%)
Jun 25, 2020 2.350 2.400 2.300 2.360 375,825 +0.03(+1.29%)
Jun 24, 2020 2.340 2.390 2.320 2.330 209,193 -0.01(-0.43%)
Jun 23, 2020 2.350 2.400 2.290 2.340 327,617 +0.01(+0.43%)
Jun 22, 2020 2.300 2.390 2.150 2.330 560,752 +0.04(+1.75%)
Jun 19, 2020 2.400 2.400 2.220 2.290 422,175 -0.05(-2.14%)
Jun 18, 2020 2.170 2.390 2.140 2.340 418,781 +0.17(+7.83%)
Jun 17, 2020 2.150 2.220 2.090 2.170 367,851 -0.07(-3.13%)
Jun 16, 2020 2.450 2.450 2.080 2.240 1,393,719 -0.13(-5.49%)
Jun 15, 2020 2.190 2.470 2.110 2.370 1,317,189 +0.29(+13.94%)
Jun 12, 2020 1.950 2.200 1.900 2.080 1,487,061 +0.23(+12.43%)
Jun 11, 2020 1.630 1.950 1.570 1.850 1,096,545 +0.23(+14.20%)
Jun 10, 2020 1.700 1.700 1.600 1.620 233,979 -0.04(-2.41%)
Jun 09, 2020 1.740 1.740 1.630 1.660 171,604 -0.06(-3.49%)
Jun 08, 2020 1.680 1.730 1.530 1.720 505,027 +0.10(+6.17%)
Jun 05, 2020 1.650 1.670 1.400 1.620 2,439,533 -0.02(-1.22%)
Jun 04, 2020 1.800 1.840 1.630 1.640 677,141 -0.08(-4.65%)
Jun 03, 2020 1.850 1.850 1.520 1.720 1,157,673 -0.13(-7.03%)
Jun 02, 2020 1.940 2.020 1.820 1.850 1,157,953 +0.03(+1.65%)
Jun 01, 2020 1.600 1.820 1.550 1.820 2,095,368 +0.39(+27.27%)
May 29, 2020 1.290 1.430 1.270 1.430 1,280,655 +0.14(+10.85%)
May 28, 2020 1.280 1.290 1.220 1.290 250,016 +0.01(+0.78%)
May 27, 2020 1.260 1.290 1.150 1.280 777,695 +0.03(+2.40%)
May 26, 2020 1.140 1.390 1.120 1.250 1,407,205 +0.18(+16.82%)
May 25, 2020 0.9700 1.100 0.9700 1.070 578,033 +0.12(+12.63%)
May 22, 2020 0.9200 1.000 0.9100 0.9500 940,278 +0.03(+3.26%)
May 21, 2020 0.8600 0.9300 0.8400 0.9200 634,447 +0.09(+10.84%)
May 20, 2020 0.8500 0.9100 0.8200 0.8300 858,669 +0.02(+2.47%)
May 19, 2020 0.7200 0.8100 0.6900 0.8100 720,608 +0.10(+14.08%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 14, 2020 0.6900 0.7100 0.6600 0.6800 49,107 -0.01(-1.45%)
May 13, 2020 0.6800 0.7100 0.6800 0.6900 86,142 +0.01(+1.47%)
May 12, 2020 0.7000 0.7000 0.6800 0.6800 45,960 -0.01(-1.45%)
May 11, 2020 0.7300 0.7300 0.6900 0.6900 255,970 -0.03(-4.17%)
May 08, 2020 0.7200 0.7300 0.7200 0.7200 209,058 +0.01(+1.41%)
May 07, 2020 0.7300 0.7400 0.7100 0.7100 137,959 -0.01(-1.39%)
May 06, 2020 0.7000 0.7200 0.7000 0.7200 157,245 +0.02(+2.86%)
May 05, 2020 0.7000 0.7100 0.7000 0.7000 193,610 +0.00(+0.00%)
May 04, 2020 0.6800 0.7000 0.6800 0.7000 313,416 +0.02(+2.94%)
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.