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 (%)
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%)
Oct 01, 2020 4.220 4.250 3.840 4.150 236,619 +0.11(+2.72%)
Sep 30, 2020 4.170 4.340 3.950 4.040 275,184 -0.14(-3.35%)
Sep 29, 2020 3.990 4.330 3.780 4.180 272,315 +0.33(+8.57%)
Sep 28, 2020 3.500 3.990 3.500 3.850 290,641 +0.43(+12.57%)
Sep 25, 2020 3.560 3.760 3.400 3.420 290,107 -0.29(-7.82%)
Sep 24, 2020 3.700 3.790 3.520 3.710 223,695 -0.03(-0.80%)
Sep 23, 2020 3.950 3.980 3.740 3.740 179,703 -0.23(-5.79%)
Sep 22, 2020 3.970 4.140 3.840 3.970 230,266 -0.02(-0.50%)
Sep 21, 2020 3.980 4.060 3.700 3.990 257,639 -0.04(-0.99%)
Sep 18, 2020 4.020 4.150 3.990 4.030 117,379 +0.03(+0.75%)
Sep 17, 2020 3.810 4.280 3.700 4.000 207,436 -0.05(-1.23%)
Sep 16, 2020 3.500 4.300 3.100 4.050 1,139,886 +0.32(+8.58%)
Sep 15, 2020 4.210 4.250 3.670 3.730 712,608 -0.56(-13.05%)
Sep 14, 2020 4.550 4.560 4.030 4.290 538,608 -0.31(-6.74%)
Sep 11, 2020 5.030 5.030 4.020 4.600 1,081,465 -0.43(-8.55%)
Sep 10, 2020 5.090 5.180 4.960 5.030 125,110 -0.04(-0.79%)
Sep 09, 2020 5.210 5.250 4.920 5.070 309,471 -0.12(-2.31%)
Sep 08, 2020 5.540 5.540 5.130 5.190 261,063 -0.15(-2.81%)
Sep 04, 2020 5.340 5.340 5.340 0 +0.08(+1.52%)
Sep 03, 2020 5.500 5.600 5.180 5.260 155,065 -0.17(-3.13%)
Sep 02, 2020 6.000 6.430 5.430 5.430 762,706 -0.32(-5.57%)
Sep 01, 2020 5.010 5.750 4.800 5.750 572,364 +0.68(+13.41%)
Aug 31, 2020 5.250 5.390 5.060 5.070 104,091 -0.20(-3.80%)
Aug 28, 2020 5.350 5.350 5.180 5.270 73,716 +0.03(+0.57%)
Aug 27, 2020 5.440 5.460 4.930 5.240 136,444 -0.14(-2.60%)
Aug 26, 2020 5.130 5.450 5.100 5.380 240,894 +0.33(+6.53%)
Aug 25, 2020 5.150 5.150 4.900 5.050 265,105 +0.19(+3.91%)
Aug 24, 2020 5.390 5.430 4.550 4.860 964,851 -0.48(-8.99%)
Aug 21, 2020 5.500 5.530 5.300 5.340 271,068 -0.17(-3.09%)
Aug 20, 2020 5.560 5.580 5.470 5.510 99,214 -0.05(-0.90%)
Aug 19, 2020 5.480 5.600 5.410 5.560 131,536 +0.09(+1.65%)
Aug 18, 2020 5.500 5.800 5.410 5.470 259,311 +0.02(+0.37%)
Aug 17, 2020 5.430 5.500 5.400 5.450 140,806 +0.05(+0.93%)
Aug 14, 2020 5.550 5.560 5.400 5.400 194,641 -0.20(-3.57%)
Aug 13, 2020 5.750 5.760 5.520 5.600 432,206 +0.01(+0.18%)
Aug 12, 2020 5.590 5.730 5.510 5.590 195,473 +0.13(+2.38%)
Aug 11, 2020 5.520 5.670 5.270 5.460 321,288 -0.12(-2.15%)
Aug 10, 2020 5.650 5.730 5.200 5.580 218,687 -0.02(-0.36%)
Aug 07, 2020 5.690 5.820 5.530 5.600 302,033 -0.27(-4.60%)
Aug 06, 2020 5.990 5.990 5.760 5.870 259,104 -0.06(-1.01%)
Aug 05, 2020 5.780 5.950 5.750 5.930 309,769 +0.20(+3.49%)
Aug 04, 2020 5.650 5.990 5.650 5.730 346,244 +0.25(+4.56%)
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%)
May 01, 2020 0.6900 0.7000 0.6600 0.6800 469,645 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +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.