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 (%)
Feb 29, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 28, 2012 0.8000 0.8000 0.8000 0.8000 10,500 +0.00(+0.00%)
Feb 27, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 24, 2012 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 23, 2012 0.8000 0.8000 0.8000 0.8000 13,980 -0.15(-15.79%)
Feb 22, 2012 0.9500 0.9500 0.9500 0.9500 71 -0.04(-4.04%)
Feb 21, 2012 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Feb 17, 2012 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Feb 16, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 15, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 14, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 13, 2012 1.000 1.000 1.000 1.000 2,000 +0.13(+14.94%)
Feb 10, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 09, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 08, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 07, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 06, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 03, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 02, 2012 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 01, 2012 0.8700 0.8700 0.8700 0.8700 1,600 +0.00(+0.00%)
Jan 31, 2012 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 30, 2012 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 27, 2012 0.8700 0.8700 0.8700 0.8700 6,114 +0.02(+2.35%)
Jan 26, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 25, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 24, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 23, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 20, 2012 0.8500 0.8500 0.8000 0.8500 3,000 +0.10(+13.33%)
Jan 19, 2012 0.8800 0.8800 0.7500 0.7500 3,420 -0.25(-25.00%)
Jan 18, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 16, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 13, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 12, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 11, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 10, 2012 0.8200 1.000 0.8200 1.000 3,944 +0.00(+0.00%)
Jan 09, 2012 0.9000 1.000 0.8200 1.000 3,222 +0.00(+0.00%)
Jan 06, 2012 1.000 1.000 1.000 1.000 600 +0.18(+21.95%)
Jan 05, 2012 0.8200 0.8200 0.8200 0.8200 6,500 -0.18(-18.00%)
Jan 04, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 30, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 29, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 28, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 23, 2011 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Dec 21, 2011 0.9900 1.000 0.9900 1.000 9,949 +0.19(+23.46%)
Dec 20, 2011 0.8100 0.8100 0.8100 0.8100 120 -0.19(-19.00%)
Dec 19, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 16, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 15, 2011 1.100 1.100 1.000 1.000 6,100 -0.10(-9.09%)
Dec 14, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 13, 2011 1.010 1.100 1.000 1.100 4,422 +0.01(+0.92%)
Dec 12, 2011 1.100 1.100 1.090 1.090 500 -0.16(-12.80%)
Dec 09, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 08, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 07, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 06, 2011 1.100 1.250 1.100 1.250 2,600 +0.15(+13.64%)
Dec 05, 2011 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Dec 02, 2011 1.100 1.100 1.100 1.100 3,000 +0.20(+22.22%)
Dec 01, 2011 0.9000 0.9000 0.9000 0.9000 100 -0.20(-18.18%)
Nov 30, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 29, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 28, 2011 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 25, 2011 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Nov 24, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 23, 2011 1.100 1.100 1.100 1.100 2,200 +0.00(+0.00%)
Nov 22, 2011 1.100 1.100 1.100 1.100 200 +0.19(+20.88%)
Nov 21, 2011 0.9100 0.9100 0.9100 0.9100 1,700 +0.00(+0.00%)
Nov 18, 2011 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 17, 2011 1.100 1.100 0.9100 0.9100 4,844 -0.47(-34.06%)
Nov 16, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 15, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 14, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 11, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 10, 2011 1.010 1.380 1.010 1.380 700 -0.01(-0.72%)
Nov 09, 2011 1.250 1.390 1.250 1.390 1,050 +0.14(+11.20%)
Nov 08, 2011 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 07, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 04, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 03, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 02, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 01, 2011 1.050 1.250 1.000 1.250 6,400 +0.05(+4.17%)
Oct 31, 2011 1.200 1.200 1.200 1.200 7,572 +0.00(+0.00%)
Oct 28, 2011 1.300 1.300 1.150 1.200 37,735 +0.01(+0.84%)
Oct 27, 2011 1.190 1.250 1.190 1.190 18,498 +0.35(+41.67%)
Oct 26, 2011 0.8400 0.8400 0.8000 0.8400 15,600 +0.03(+3.70%)
Oct 25, 2011 0.9000 0.9000 0.8000 0.8100 2,522 -0.19(-19.00%)
Oct 24, 2011 1.000 1.000 1.000 1.000 1,700 -0.20(-16.67%)
Oct 21, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 20, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 19, 2011 1.200 1.200 1.200 1.200 500 +0.20(+20.00%)
Oct 18, 2011 1.000 1.000 1.000 1.000 300 -0.20(-16.67%)
Oct 17, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 14, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 13, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 12, 2011 1.200 1.200 1.200 1.200 4,022 +0.15(+14.29%)
Oct 11, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 07, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 06, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 05, 2011 1.050 1.050 1.050 1.050 344 -0.25(-19.23%)
Oct 04, 2011 1.200 1.300 1.200 1.300 14,500 +0.00(+0.00%)
Oct 03, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 30, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2011 1.300 1.300 1.300 1.300 2,522 +0.00(+0.00%)
Sep 28, 2011 1.320 1.320 1.300 1.300 2,422 +0.08(+6.56%)
Sep 27, 2011 1.250 1.250 1.220 1.220 9,088 -0.03(-2.40%)
Sep 26, 2011 1.250 1.250 1.250 1.250 4,844 +0.00(+0.00%)
Sep 23, 2011 1.260 1.260 1.250 1.250 4,845 +0.00(+0.00%)
Sep 22, 2011 1.270 1.270 1.250 1.250 1,000 -0.22(-14.97%)
Sep 21, 2011 1.470 1.470 1.470 0 +0.00(+0.00%)
Sep 20, 2011 1.220 1.470 1.220 1.470 1,222 +0.25(+20.49%)
Sep 19, 2011 1.490 1.490 1.220 1.220 1,400 -0.27(-18.12%)
Sep 16, 2011 1.490 1.490 1.490 1.490 500 +0.09(+6.43%)
Sep 15, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2011 1.500 1.500 1.400 1.400 21,791 +0.00(+0.00%)
Sep 13, 2011 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 12, 2011 1.250 1.400 1.250 1.400 2,922 +0.00(+0.00%)
Sep 09, 2011 1.200 1.500 1.200 1.400 7,552 +0.25(+21.74%)
Sep 08, 2011 1.200 1.200 0.8600 1.150 4,422 +0.00(+0.00%)
Sep 07, 2011 1.190 1.200 1.150 1.150 3,400 -0.05(-4.17%)
Sep 06, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 02, 2011 1.200 1.200 1.200 1.200 500 +0.20(+20.00%)
Sep 01, 2011 0.9000 1.000 0.9000 1.000 2,465 +0.10(+11.11%)
Aug 31, 2011 1.000 1.000 0.7700 0.9000 4,422 -0.10(-10.00%)
Aug 30, 2011 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Aug 29, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 26, 2011 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Aug 25, 2011 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 24, 2011 0.9000 1.000 0.8000 1.000 3,322 +0.00(+0.00%)
Aug 23, 2011 1.000 1.000 1.000 1.000 500 +0.15(+17.65%)
Aug 22, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 19, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 18, 2011 1.150 1.150 0.8500 0.8500 2,200 -0.14(-14.14%)
Aug 17, 2011 0.9900 0.9900 0.9900 0.9900 9,757 +0.05(+5.32%)
Aug 16, 2011 0.8100 0.9400 0.8100 0.9400 7,183 -0.01(-1.05%)
Aug 15, 2011 1.050 1.050 0.9500 0.9500 8,000 -0.05(-5.00%)
Aug 12, 2011 1.100 1.100 1.000 1.000 10,968 -0.25(-20.00%)
Aug 11, 2011 1.260 1.260 1.250 1.250 3,022 -0.15(-10.71%)
Aug 10, 2011 1.250 1.400 1.250 1.400 3,800 +0.40(+40.00%)
Aug 09, 2011 1.150 1.150 1.000 1.000 15,005 -0.50(-33.33%)
Aug 08, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 05, 2011 1.500 1.500 1.500 1.500 1,000 +0.05(+3.45%)
Aug 04, 2011 1.450 1.450 1.450 1.450 1,000 -0.25(-14.71%)
Aug 03, 2011 1.570 1.700 1.450 1.700 6,111 +0.25(+17.24%)
Aug 02, 2011 1.450 1.450 1.450 1.450 1,600 +0.20(+16.00%)
Jul 29, 2011 1.250 1.250 1.250 1.250 3,800 -0.16(-11.35%)
Jul 28, 2011 1.440 1.440 1.110 1.410 4,689 +0.31(+28.18%)
Jul 27, 2011 1.500 1.500 1.100 1.100 20,755 -0.54(-32.93%)
Jul 26, 2011 2.000 2.300 1.640 1.640 4,344 -0.26(-13.68%)
Jul 25, 2011 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 22, 2011 1.900 1.900 1.900 1.900 2,000 -0.10(-5.00%)
Jul 21, 2011 2.000 2.000 2.000 2.000 800 -1.00(-33.33%)
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.