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 (%)
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%)
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.