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 (%)
Aug 31, 2015 0.3150 0.3350 0.3000 0.3350 4,382 +0.03(+9.84%)
Aug 28, 2015 0.3150 0.3150 0.3050 0.3050 8,500 +0.01(+3.39%)
Aug 27, 2015 0.3300 0.3500 0.2950 0.2950 22,500 -0.03(-9.23%)
Aug 26, 2015 0.3150 0.3300 0.3150 0.3250 53,700 +0.01(+3.17%)
Aug 25, 2015 0.3150 0.3150 0.3150 0.3150 9,800 +0.01(+1.61%)
Aug 24, 2015 0.2900 0.3200 0.2750 0.3100 62,500 -0.01(-3.13%)
Aug 21, 2015 0.3350 0.3350 0.3000 0.3200 122,500 -0.02(-4.48%)
Aug 20, 2015 0.3450 0.3450 0.3200 0.3350 58,000 -0.03(-9.46%)
Aug 18, 2015 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 17, 2015 0.3550 0.3800 0.3500 0.3650 31,050 -0.02(-3.95%)
Aug 12, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 11, 2015 0.3950 0.4000 0.3800 0.3800 16,000 -0.02(-3.80%)
Aug 10, 2015 0.3800 0.3950 0.3800 0.3950 34,000 +0.02(+3.95%)
Aug 07, 2015 0.3800 0.3800 0.3700 0.3800 16,500 -0.02(-3.80%)
Aug 06, 2015 0.3950 0.3950 0.3900 0.3950 32,700 +0.01(+1.28%)
Aug 05, 2015 0.4000 0.4000 0.3900 0.3900 126,100 -0.01(-2.50%)
Aug 04, 2015 0.3950 0.4000 0.3700 0.4000 97,550 +0.01(+2.56%)
Jul 31, 2015 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Jul 30, 2015 0.3750 0.3800 0.3550 0.3550 50,600 -0.02(-4.05%)
Jul 29, 2015 0.3700 0.3700 0.3700 0.3700 10,200 +0.00(+0.00%)
Jul 28, 2015 0.3950 0.3950 0.3700 0.3700 56,000 -0.02(-5.13%)
Jul 27, 2015 0.3750 0.3950 0.3500 0.3900 82,200 -0.01(-1.27%)
Jul 24, 2015 0.4300 0.4350 0.3850 0.3950 95,411 -0.03(-7.06%)
Jul 23, 2015 0.4200 0.4350 0.3900 0.4250 110,558 +0.02(+6.25%)
Jul 22, 2015 0.3800 0.4000 0.3750 0.4000 125,100 +0.02(+5.26%)
Jul 21, 2015 0.3700 0.3950 0.3700 0.3800 201,713 +0.01(+2.70%)
Jul 20, 2015 0.3650 0.3700 0.3650 0.3700 52,500 +0.02(+4.23%)
Jul 17, 2015 0.3600 0.3600 0.3550 0.3550 29,400 -0.01(-2.74%)
Jul 16, 2015 0.3550 0.3650 0.3550 0.3650 37,800 +0.01(+2.82%)
Jul 15, 2015 0.3550 0.3550 0.3500 0.3550 105,836 -0.01(-1.39%)
Jul 14, 2015 0.3700 0.3700 0.3550 0.3600 42,605 -0.01(-1.37%)
Jul 13, 2015 0.3550 0.3650 0.3550 0.3650 21,000 +0.02(+4.29%)
Jul 10, 2015 0.3500 0.3500 0.3500 0.3500 15,990 +0.00(+0.00%)
Jul 09, 2015 0.3500 0.3500 0.3500 0.3500 36,520 -0.01(-2.78%)
Jul 08, 2015 0.3500 0.3700 0.3500 0.3600 55,900 +0.01(+2.86%)
Jul 07, 2015 0.3400 0.3550 0.3300 0.3500 49,000 +0.02(+6.06%)
Jul 06, 2015 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-2.94%)
Jul 03, 2015 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-2.86%)
Jul 02, 2015 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+6.06%)
Jun 30, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2015 0.3350 0.3450 0.3200 0.3200 77,000 -0.02(-4.48%)
Jun 26, 2015 0.3350 0.3500 0.3350 0.3350 24,000 -0.01(-4.29%)
Jun 25, 2015 0.3550 0.3600 0.3500 0.3500 12,750 +0.00(+0.00%)
Jun 24, 2015 0.3400 0.3500 0.3350 0.3500 19,742 +0.00(+0.00%)
Jun 23, 2015 0.3400 0.3500 0.3350 0.3500 48,100 +0.00(+0.00%)
Jun 22, 2015 0.3650 0.3650 0.3500 0.3500 86,421 -0.01(-1.41%)
Jun 19, 2015 0.3750 0.3750 0.3550 0.3550 112,099 -0.03(-6.58%)
Jun 18, 2015 0.3700 0.3850 0.3500 0.3800 203,481 +0.02(+5.56%)
Jun 17, 2015 0.3100 0.3600 0.3100 0.3600 143,050 +0.05(+16.13%)
Jun 16, 2015 0.3300 0.3300 0.3100 0.3100 25,600 -0.01(-3.13%)
Jun 15, 2015 0.3400 0.3400 0.3200 0.3200 8,750 +0.00(+0.00%)
Jun 12, 2015 0.3600 0.3650 0.2950 0.3200 374,575 -0.03(-9.86%)
Jun 11, 2015 0.3500 0.3700 0.3450 0.3550 324,514 +0.01(+1.43%)
Jun 10, 2015 0.3250 0.3500 0.3200 0.3500 561,600 +0.06(+20.69%)
Jun 09, 2015 0.3250 0.3300 0.2800 0.2900 124,990 +0.01(+1.75%)
Jun 08, 2015 0.3100 0.3450 0.2850 0.2850 112,071 +0.00(+0.00%)
Jun 05, 2015 0.2900 0.2900 0.2800 0.2850 57,750 -0.01(-1.72%)
Jun 04, 2015 0.2950 0.3000 0.2900 0.2900 61,000 -0.01(-3.33%)
Jun 03, 2015 0.3000 0.3000 0.2900 0.3000 46,900 -0.01(-3.23%)
Jun 02, 2015 0.3100 0.3100 0.2900 0.3100 34,950 -0.01(-1.59%)
Jun 01, 2015 0.3050 0.3200 0.2700 0.3150 147,845 -0.01(-3.08%)
May 29, 2015 0.3250 0.3250 0.3250 0.3250 16,500 -0.01(-1.52%)
May 28, 2015 0.3250 0.3300 0.3200 0.3300 13,500 +0.02(+6.45%)
May 27, 2015 0.3400 0.3400 0.3050 0.3100 69,600 -0.03(-7.46%)
May 26, 2015 0.3500 0.3500 0.3300 0.3350 41,000 -0.01(-1.47%)
May 25, 2015 0.3350 0.3500 0.3300 0.3400 10,828 +0.03(+9.68%)
May 22, 2015 0.3200 0.3200 0.3100 0.3100 3,550 -0.04(-11.43%)
May 21, 2015 0.3500 0.3500 0.3300 0.3500 37,000 +0.00(+0.00%)
May 20, 2015 0.3400 0.3500 0.3400 0.3500 39,500 +0.03(+9.37%)
May 19, 2015 0.3100 0.3400 0.3050 0.3200 70,382 -0.02(-5.88%)
May 15, 2015 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 14, 2015 0.3200 0.3500 0.3200 0.3500 23,500 +0.04(+12.90%)
May 13, 2015 0.3450 0.3450 0.3100 0.3100 80,000 -0.04(-11.43%)
May 12, 2015 0.3700 0.3700 0.3500 0.3500 106,070 -0.03(-7.89%)
May 11, 2015 0.3800 0.3800 0.3800 0.3800 8,368 -0.02(-3.80%)
May 08, 2015 0.3950 0.3950 0.3900 0.3950 10,900 +0.00(+0.00%)
May 07, 2015 0.3850 0.3950 0.3700 0.3950 92,000 +0.01(+1.28%)
May 06, 2015 0.3800 0.4000 0.3700 0.3900 53,469 +0.01(+2.63%)
May 05, 2015 0.3750 0.3850 0.3550 0.3800 54,000 -0.03(-7.32%)
May 04, 2015 0.4000 0.4100 0.4000 0.4100 35,000 +0.03(+7.89%)
May 01, 2015 0.4150 0.4150 0.3750 0.3800 30,800 -0.04(-9.52%)
Apr 30, 2015 0.4000 0.4200 0.3700 0.4200 83,248 +0.04(+10.53%)
Apr 29, 2015 0.3800 0.3800 0.3800 0.3800 25,000 -0.01(-2.56%)
Apr 28, 2015 0.3700 0.3900 0.3450 0.3900 46,160 +0.01(+1.30%)
Apr 27, 2015 0.3600 0.4000 0.3600 0.3850 144,000 +0.01(+1.32%)
Apr 24, 2015 0.3700 0.3800 0.3700 0.3800 36,100 +0.01(+1.33%)
Apr 23, 2015 0.3600 0.3800 0.3600 0.3750 32,070 +0.03(+7.14%)
Apr 22, 2015 0.3450 0.3500 0.3450 0.3500 11,100 +0.00(+0.00%)
Apr 21, 2015 0.3400 0.3500 0.3400 0.3500 15,200 -0.01(-1.41%)
Apr 20, 2015 0.3650 0.3650 0.3550 0.3550 19,512 +0.01(+1.43%)
Apr 17, 2015 0.3700 0.3700 0.3450 0.3500 24,256 -0.02(-4.11%)
Apr 16, 2015 0.3200 0.3650 0.3000 0.3650 125,815 +0.04(+12.31%)
Apr 15, 2015 0.3450 0.3450 0.3000 0.3250 160,400 -0.02(-5.80%)
Apr 14, 2015 0.3450 0.3600 0.3350 0.3450 94,800 -0.03(-6.76%)
Apr 13, 2015 0.4100 0.4100 0.3450 0.3700 291,170 -0.04(-9.76%)
Apr 10, 2015 0.4100 0.4150 0.3950 0.4100 35,300 +0.00(+0.00%)
Apr 09, 2015 0.4250 0.4250 0.4000 0.4100 209,880 -0.02(-4.65%)
Apr 08, 2015 0.4350 0.4350 0.4300 0.4300 51,030 +0.00(+0.00%)
Apr 07, 2015 0.4300 0.4350 0.4250 0.4300 34,200 -0.01(-2.27%)
Apr 06, 2015 0.4300 0.4400 0.4250 0.4400 134,270 +0.01(+1.15%)
Apr 02, 2015 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Apr 01, 2015 0.4750 0.4850 0.4500 0.4500 25,287 -0.03(-7.22%)
Mar 31, 2015 0.4900 0.4950 0.4400 0.4850 253,825 +0.04(+10.23%)
Mar 30, 2015 0.4850 0.4850 0.4400 0.4400 69,348 -0.04(-8.33%)
Mar 27, 2015 0.4350 0.4850 0.4350 0.4800 225,514 +0.06(+14.29%)
Mar 26, 2015 0.4200 0.4200 0.4000 0.4200 42,769 +0.03(+7.69%)
Mar 25, 2015 0.4550 0.4550 0.3900 0.3900 71,785 -0.06(-13.33%)
Mar 24, 2015 0.4400 0.4500 0.4300 0.4500 147,700 -0.02(-3.23%)
Mar 23, 2015 0.4700 0.4700 0.4550 0.4650 25,512 -0.00(-1.06%)
Mar 20, 2015 0.4650 0.4700 0.4500 0.4700 41,530 +0.01(+2.17%)
Mar 19, 2015 0.4600 0.4700 0.4400 0.4600 176,874 -0.01(-2.13%)
Mar 18, 2015 0.4500 0.4700 0.4500 0.4700 232,820 +0.02(+4.44%)
Mar 17, 2015 0.4750 0.4750 0.4250 0.4500 208,261 -0.03(-6.25%)
Mar 16, 2015 0.4600 0.4800 0.4500 0.4800 153,125 +0.01(+2.13%)
Mar 13, 2015 0.4300 0.4700 0.4300 0.4700 165,381 +0.04(+9.30%)
Mar 12, 2015 0.3550 0.4500 0.3550 0.4300 554,513 +0.06(+16.22%)
Mar 11, 2015 0.3700 0.3700 0.3500 0.3700 39,830 +0.01(+2.78%)
Mar 10, 2015 0.3650 0.3650 0.3400 0.3600 41,000 +0.01(+2.86%)
Mar 09, 2015 0.3500 0.3650 0.3500 0.3500 186,547 +0.02(+6.06%)
Mar 06, 2015 0.3500 0.3500 0.3300 0.3300 75,463 -0.02(-5.71%)
Mar 05, 2015 0.3650 0.3700 0.3250 0.3500 794,865 +0.01(+2.94%)
Mar 04, 2015 0.2650 0.3150 0.3400 972,995 +0.08(+28.30%)
Mar 03, 2015 0.2600 0.2900 0.2600 0.2650 27,340 +0.01(+1.92%)
Mar 02, 2015 0.2700 0.2700 0.2600 0.2600 29,500 +0.00(+0.00%)
Feb 27, 2015 0.2750 0.2750 0.2600 0.2600 31,800 -0.01(-3.70%)
Feb 26, 2015 0.2800 0.2800 0.2700 0.2700 12,500 -0.01(-1.82%)
Feb 25, 2015 0.2750 0.2900 0.2500 0.2750 83,151 -0.01(-5.17%)
Feb 24, 2015 0.2900 0.2900 0.2700 0.2900 45,300 +0.01(+1.75%)
Feb 23, 2015 0.2800 0.2950 0.2500 0.2850 215,560 -0.01(-1.72%)
Feb 20, 2015 0.2750 0.3100 0.2700 0.2900 56,300 +0.02(+7.41%)
Feb 19, 2015 0.3200 0.3200 0.2600 0.2700 246,762 -0.05(-15.62%)
Feb 18, 2015 0.3200 0.3200 0.3200 0.3200 13,200 +0.00(+0.00%)
Feb 17, 2015 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Feb 12, 2015 0.2700 0.2900 0.2700 0.2750 12,080 +0.01(+1.85%)
Feb 10, 2015 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 09, 2015 0.2650 0.3000 0.2650 0.2900 39,600 +0.01(+3.57%)
Feb 06, 2015 0.2600 0.2800 0.2600 0.2800 34,900 +0.00(+0.00%)
Feb 05, 2015 0.2500 0.2800 0.2500 0.2800 62,300 +0.03(+12.00%)
Feb 04, 2015 0.2750 0.2750 0.2500 0.2500 78,053 -0.03(-10.71%)
Feb 03, 2015 0.2800 0.3000 0.2750 0.2800 105,350 -0.02(-6.67%)
Feb 02, 2015 0.2800 0.3000 0.2800 0.3000 13,100 +0.02(+9.09%)
Jan 30, 2015 0.2900 0.2900 0.2750 0.2750 29,104 -0.02(-8.33%)
Jan 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 26, 2015 0.2850 0.3000 0.2800 0.3000 29,297 +0.00(+0.00%)
Jan 23, 2015 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
Jan 22, 2015 0.3000 0.3000 0.3000 0.3000 3,200 +0.00(+0.00%)
Jan 21, 2015 0.2900 0.3000 0.2850 0.3000 18,000 +0.00(+0.00%)
Jan 20, 2015 0.3000 0.3000 0.3000 0.3000 2,800 +0.02(+5.26%)
Jan 16, 2015 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 15, 2015 0.3000 0.3000 0.2700 0.2950 43,650 -0.02(-4.84%)
Jan 13, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 12, 2015 0.3100 0.3100 0.3100 0.3100 29,475 -0.03(-8.82%)
Jan 09, 2015 0.3250 0.3400 0.3100 0.3400 4,500 -0.00(-1.45%)
Jan 08, 2015 0.3400 0.3450 0.3400 0.3450 16,918 +0.00(+1.47%)
Jan 07, 2015 0.3250 0.3400 0.3250 0.3400 20,400 +0.01(+3.03%)
Jan 06, 2015 0.3400 0.3400 0.3300 0.3300 9,250 +0.00(+0.00%)
Jan 05, 2015 0.3300 0.3300 0.3300 0.3300 11,512 -0.01(-2.94%)
Jan 02, 2015 0.3300 0.3400 0.3300 0.3400 9,000 +0.03(+9.68%)
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%)
Oct 01, 2014 0.4250 0.4300 0.4000 0.4000 58,350 +0.00(+0.00%)
Sep 30, 2014 0.4100 0.4200 0.3600 0.4000 41,668 -0.03(-6.98%)
Sep 26, 2014 0.4300 0.4300 0.4300 200 +0.05(+13.16%)
Sep 25, 2014 0.3900 0.4000 0.3300 0.3800 374,800 -0.02(-5.00%)
Sep 24, 2014 0.4250 0.4250 0.4000 0.4000 29,600 +0.00(+0.00%)
Sep 23, 2014 0.4200 0.4400 0.4000 0.4000 31,767 -0.02(-4.76%)
Sep 22, 2014 0.4800 0.4800 0.4200 0.4200 10,745 -0.05(-9.68%)
Sep 19, 2014 0.4000 0.4800 0.4000 0.4650 64,500 +0.07(+17.72%)
Sep 18, 2014 0.4800 0.4800 0.3900 0.3950 379,999 -0.10(-20.20%)
Sep 17, 2014 0.5000 0.5000 0.4600 0.4950 17,102 -0.01(-1.00%)
Sep 16, 2014 0.5300 0.5300 0.5000 0.5000 14,605 +0.00(+0.00%)
Sep 15, 2014 0.4800 0.5000 0.4450 0.5000 35,100 +0.02(+4.17%)
Sep 12, 2014 0.5200 0.5200 0.4700 0.4800 85,115 -0.04(-7.69%)
Sep 11, 2014 0.5500 0.5500 0.5000 0.5200 115,850 -0.05(-8.77%)
Sep 10, 2014 0.5600 0.5700 0.5600 0.5700 2,000 +0.02(+3.64%)
Sep 09, 2014 0.5600 0.5600 0.5500 0.5500 3,190 -0.02(-3.51%)
Sep 08, 2014 0.5700 0.5700 0.5700 0.5700 7,200 -0.03(-5.00%)
Sep 04, 2014 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 03, 2014 0.6300 0.6300 0.6300 0.6300 13,900 +0.02(+3.28%)
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.