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 (%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 30, 2014 0.3200 0.3250 0.3200 0.3250 6,950 +0.03(+8.33%)
Dec 29, 2014 0.2950 0.3000 0.2950 0.3000 10,300 -0.02(-4.76%)
Dec 24, 2014 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Dec 23, 2014 0.3000 0.3050 0.2800 0.3050 45,918 +0.01(+1.67%)
Dec 22, 2014 0.3200 0.3450 0.3000 0.3000 21,000 +0.01(+3.45%)
Dec 19, 2014 0.3000 0.3000 0.2800 0.2900 88,100 -0.01(-3.33%)
Dec 18, 2014 0.2900 0.3000 0.2900 0.3000 26,781 +0.02(+7.14%)
Dec 17, 2014 0.3100 0.3100 0.2800 0.2800 18,792 +0.00(+0.00%)
Dec 16, 2014 0.2900 0.2800 64,410 -0.00(-1.75%)
Dec 15, 2014 0.2900 0.2900 0.2850 0.2850 19,400 -0.02(-5.00%)
Dec 12, 2014 0.3100 0.3100 0.3000 0.3000 34,500 -0.01(-3.23%)
Dec 11, 2014 0.3100 0.3200 0.3100 0.3100 16,500 -0.01(-3.13%)
Dec 10, 2014 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Dec 09, 2014 0.3200 0.3200 0.3200 0.3200 725 -0.03(-8.57%)
Dec 08, 2014 0.3500 0.4000 0.3500 0.3500 85,328 +0.01(+1.45%)
Dec 05, 2014 0.3450 0.3450 0.3450 0.3450 1,362 +0.03(+9.52%)
Dec 04, 2014 0.3150 0.3150 0.3150 0.3150 18,140 +0.02(+5.00%)
Dec 03, 2014 0.3050 0.3050 0.3000 0.3000 33,000 +0.00(+0.00%)
Dec 02, 2014 0.3050 0.3500 0.2950 0.3000 89,193 +0.00(+0.00%)
Dec 01, 2014 0.2950 0.3000 0.2750 0.3000 22,928 -0.03(-9.09%)
Nov 28, 2014 0.3100 0.3400 0.2950 0.3300 30,600 +0.02(+6.45%)
Nov 27, 2014 0.3500 0.3500 0.3100 0.3100 45,479 -0.04(-11.43%)
Nov 26, 2014 0.3600 0.3600 0.3500 0.3500 13,680 -0.01(-2.78%)
Nov 25, 2014 0.3600 0.3600 0.3400 0.3600 150,755 +0.00(+0.00%)
Nov 24, 2014 0.3500 0.3750 0.3500 0.3600 47,100 +0.00(+0.00%)
Nov 21, 2014 0.3700 0.3700 0.3550 0.3600 77,013 -0.02(-4.00%)
Nov 20, 2014 0.4000 0.4000 0.3750 0.3750 54,500 -0.03(-6.25%)
Nov 19, 2014 0.4000 0.4000 0.4000 0.4000 12,800 +0.00(+0.00%)
Nov 18, 2014 0.4000 0.4050 0.3800 0.4000 25,718 -0.01(-2.44%)
Nov 17, 2014 0.4300 0.4300 0.4000 0.4100 12,900 +0.00(+1.23%)
Nov 13, 2014 0.4050 0.4050 0.4050 200 +0.00(+0.00%)
Nov 12, 2014 0.3600 0.4050 0.3600 0.4050 9,200 +0.05(+12.50%)
Nov 11, 2014 0.3600 0.3600 0.3600 0.3600 9,500 +0.00(+0.00%)
Nov 10, 2014 0.3750 0.3900 0.3600 0.3600 39,422 -0.02(-4.00%)
Nov 07, 2014 0.3950 0.4000 0.3750 0.3750 18,800 -0.02(-5.06%)
Nov 06, 2014 0.4000 0.4000 0.3950 0.3950 3,012 +0.02(+3.95%)
Nov 05, 2014 0.4000 0.4000 0.3800 0.3800 10,425 -0.02(-5.00%)
Nov 04, 2014 0.3800 0.4000 0.3700 0.4000 65,008 +0.02(+5.26%)
Nov 03, 2014 0.3700 0.3900 0.3700 0.3800 23,650 -0.02(-3.80%)
Oct 31, 2014 0.4000 0.4000 0.3750 0.3950 65,700 +0.00(+0.00%)
Oct 30, 2014 0.4100 0.4100 0.3950 0.3950 18,600 -0.01(-3.66%)
Oct 29, 2014 0.4400 0.4400 0.4100 0.4100 60,400 -0.03(-6.82%)
Oct 28, 2014 0.4400 0.4400 0.4400 0.4400 43,145 +0.01(+1.15%)
Oct 27, 2014 0.4250 0.4550 0.4250 0.4350 25,750 +0.01(+2.35%)
Oct 24, 2014 0.4100 0.4250 0.4100 0.4250 19,917 +0.02(+3.66%)
Oct 23, 2014 0.3950 0.4100 0.3850 0.4100 38,490 +0.01(+2.50%)
Oct 22, 2014 0.4100 0.4300 0.3900 0.4000 27,000 +0.00(+0.00%)
Oct 21, 2014 0.4000 0.4100 0.3650 0.4000 73,750 +0.03(+8.11%)
Oct 20, 2014 0.4050 0.4500 0.3650 0.3700 145,167 -0.09(-19.57%)
Oct 17, 2014 0.3850 0.4600 0.3800 0.4600 45,637 +0.06(+15.00%)
Oct 16, 2014 0.3750 0.4000 0.3750 0.4000 74,068 +0.03(+8.11%)
Oct 15, 2014 0.3800 0.3800 0.3450 0.3700 75,319 -0.02(-5.13%)
Oct 14, 2014 0.4050 0.4050 0.3800 0.3900 18,500 -0.03(-7.14%)
Oct 10, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Oct 09, 2014 0.4550 0.4550 0.4300 0.4300 30,600 -0.03(-6.52%)
Oct 08, 2014 0.5000 0.5000 0.4600 0.4600 21,000 -0.07(-13.21%)
Oct 07, 2014 0.5000 0.5400 0.5000 0.5300 86,687 +0.04(+8.16%)
Oct 06, 2014 0.4150 0.5100 0.4150 0.4900 134,324 +0.10(+25.64%)
Oct 03, 2014 0.4100 0.4100 0.3800 0.3900 170,277 +0.00(+0.00%)
Oct 02, 2014 0.4200 0.4250 0.3900 0.3900 88,000 -0.01(-2.50%)
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.