Skip to main content
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 (%)
Jan 31, 2018 0.8000 0.8000 0.7200 0.7300 359,321 -0.04(-5.19%)
Jan 30, 2018 0.7800 0.7800 0.7600 0.7700 326,682 +0.03(+4.05%)
Jan 29, 2018 0.7200 0.7500 0.7000 0.7400 115,907 +0.02(+2.78%)
Jan 26, 2018 0.7400 0.7400 0.7200 0.7200 42,222 -0.02(-2.70%)
Jan 25, 2018 0.6900 0.8000 0.6900 0.7400 1,070,890 +0.05(+7.25%)
Jan 24, 2018 0.6900 0.7100 0.6900 0.6900 171,240 +0.01(+1.47%)
Jan 23, 2018 0.6600 0.6800 0.6600 0.6800 40,900 +0.00(+0.00%)
Jan 22, 2018 0.6800 0.6800 0.6600 0.6800 100,910 +0.01(+1.49%)
Jan 19, 2018 0.6900 0.6900 0.6700 0.6700 68,350 -0.02(-2.90%)
Jan 18, 2018 0.6800 0.6900 0.6800 0.6900 30,940 +0.00(+0.00%)
Jan 17, 2018 0.6800 0.6900 0.6700 0.6900 30,100 +0.02(+2.99%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6700 80,761 +0.00(+0.00%)
Jan 15, 2018 0.6600 0.7000 0.6600 0.6700 99,484 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6700 0.6500 0.6700 121,330 +0.00(+0.00%)
Jan 11, 2018 0.6900 0.6900 0.6600 0.6700 50,400 -0.02(-2.90%)
Jan 10, 2018 0.6900 0.7000 0.6700 0.6900 50,100 +0.00(+0.00%)
Jan 09, 2018 0.7100 0.7100 0.6800 0.6900 87,379 -0.01(-1.43%)
Jan 08, 2018 0.7000 0.7200 0.7000 0.7000 259,346 +0.02(+2.94%)
Jan 05, 2018 0.6500 0.6800 0.6500 0.6800 169,275 +0.04(+6.25%)
Jan 04, 2018 0.6300 0.6500 0.6300 0.6400 60,972 -0.01(-1.54%)
Jan 03, 2018 0.6500 0.6500 0.6100 0.6500 69,053 +0.02(+3.17%)
Jan 02, 2018 0.6500 0.6500 0.6200 0.6300 142,285 +0.00(+0.00%)
Dec 29, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Dec 28, 2017 0.6500 0.6600 0.6400 0.6500 168,950 -0.01(-1.52%)
Dec 27, 2017 0.6500 0.6600 0.6400 0.6600 22,870 -0.01(-1.49%)
Dec 22, 2017 0.6400 0.6700 0.6400 0.6700 47,755 +0.00(+0.00%)
Dec 21, 2017 0.6300 0.6700 0.6300 0.6700 90,040 +0.05(+8.06%)
Dec 20, 2017 0.6400 0.6400 0.6200 0.6200 62,290 -0.03(-4.62%)
Dec 19, 2017 0.6800 0.6800 0.6300 0.6500 112,825 -0.02(-2.99%)
Dec 18, 2017 0.6600 0.6700 0.6500 0.6700 102,167 +0.01(+1.52%)
Dec 15, 2017 0.7000 0.7000 0.6500 0.6600 93,853 -0.01(-1.49%)
Dec 14, 2017 0.6700 0.7300 0.6700 0.6700 133,660 +0.00(+0.00%)
Dec 13, 2017 0.6700 0.6800 0.6600 0.6700 51,700 +0.01(+1.52%)
Dec 12, 2017 0.6500 0.6600 0.6500 0.6600 60,425 +0.00(+0.00%)
Dec 11, 2017 0.6700 0.6800 0.6600 0.6600 1,349,800 -0.01(-1.49%)
Dec 08, 2017 0.6900 0.6900 0.6700 0.6700 69,475 -0.03(-4.29%)
Dec 07, 2017 0.6700 0.7000 0.6600 0.7000 80,887 +0.02(+2.94%)
Dec 06, 2017 0.6600 0.6800 0.6400 0.6800 53,500 +0.02(+3.03%)
Dec 05, 2017 0.6800 0.7200 0.6200 0.6600 185,827 -0.02(-2.94%)
Dec 04, 2017 0.6400 0.7300 0.6400 0.6800 183,704 +0.05(+7.94%)
Dec 01, 2017 0.6800 0.6800 0.6100 0.6300 211,584 -0.04(-5.97%)
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%)
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.