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 (%)
Oct 31, 2019 0.5300 0.5400 0.5300 0.5400 43,766 +0.00(+0.00%)
Oct 30, 2019 0.5300 0.5400 0.5200 0.5400 24,500 +0.01(+1.89%)
Oct 29, 2019 0.5200 0.5300 0.5000 0.5300 189,363 +0.00(+0.00%)
Oct 28, 2019 0.5400 0.5400 0.5100 0.5300 53,966 +0.01(+1.92%)
Oct 25, 2019 0.5300 0.5300 0.5200 0.5200 36,363 -0.02(-3.70%)
Oct 24, 2019 0.5400 0.5400 0.5200 0.5400 57,200 +0.00(+0.00%)
Oct 23, 2019 0.5400 0.5400 0.5400 0.5400 37,100 +0.00(+0.00%)
Oct 22, 2019 0.5300 0.5400 0.5300 0.5400 337,826 +0.02(+3.85%)
Oct 21, 2019 0.5400 0.5400 0.5100 0.5200 76,680 -0.02(-3.70%)
Oct 18, 2019 0.5200 0.5400 0.5200 0.5400 95,870 +0.00(+0.00%)
Oct 17, 2019 0.5600 0.5600 0.5400 0.5400 88,075 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5600 0.5400 0.5400 675,000 +0.01(+1.89%)
Oct 15, 2019 0.5800 0.5900 0.5300 0.5300 437,379 -0.06(-10.17%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 10, 2019 0.6300 0.6400 0.5500 0.6000 412,075 -0.01(-1.64%)
Oct 09, 2019 0.5900 0.6500 0.5900 0.6100 162,520 +0.07(+12.96%)
Oct 04, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Oct 03, 2019 0.5500 0.5700 0.5300 0.5500 76,980 +0.01(+1.85%)
Oct 02, 2019 0.5200 0.5400 0.5100 0.5400 93,116 +0.03(+5.88%)
Oct 01, 2019 0.5200 0.5200 0.5100 0.5100 33,580 +0.02(+3.03%)
Sep 30, 2019 0.5200 0.5300 0.4950 0.4950 62,000 -0.02(-2.94%)
Sep 27, 2019 0.5500 0.5500 0.5000 0.5100 58,702 -0.03(-5.56%)
Sep 26, 2019 0.5300 0.5900 0.5300 0.5400 66,452 +0.02(+3.85%)
Sep 25, 2019 0.5100 0.5200 0.5100 0.5200 32,523 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 45,000 +0.00(+0.00%)
Sep 23, 2019 0.4900 0.5200 0.4900 0.5200 110,400 +0.03(+5.05%)
Sep 20, 2019 0.4950 0.4950 0.4900 0.4950 25,720 +0.01(+1.02%)
Sep 19, 2019 0.4800 0.4900 0.4800 0.4900 81,200 +0.01(+2.08%)
Sep 18, 2019 0.4900 0.5200 0.4800 0.4800 64,183 +0.00(+0.00%)
Sep 17, 2019 0.4800 0.4800 0.4800 0.4800 16,814 +0.00(+0.00%)
Sep 16, 2019 0.4950 0.4950 0.4750 0.4800 44,790 -0.02(-4.00%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 14,800 +0.00(+0.00%)
Sep 12, 2019 0.5100 0.5100 0.5000 0.5000 37,529 +0.01(+2.04%)
Sep 11, 2019 0.5000 0.5000 0.4850 0.4900 50,330 -0.02(-3.92%)
Sep 10, 2019 0.5000 0.5100 0.5000 0.5100 19,000 +0.01(+2.00%)
Sep 09, 2019 0.5000 0.5000 0.4850 0.5000 36,836 -0.01(-1.96%)
Sep 06, 2019 0.5200 0.5200 0.5100 0.5100 25,738 -0.01(-1.92%)
Sep 05, 2019 0.5100 0.5200 0.5100 0.5200 14,500 +0.01(+1.96%)
Sep 04, 2019 0.4900 0.5100 0.4900 0.5100 23,300 +0.03(+6.25%)
Sep 03, 2019 0.5000 0.5000 0.4750 0.4800 64,676 -0.02(-4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 29, 2019 0.5400 0.5400 0.5200 0.5200 49,499 -0.01(-1.89%)
Aug 28, 2019 0.5300 0.5400 0.5300 0.5300 33,750 -0.01(-1.85%)
Aug 27, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 26, 2019 0.5400 0.5400 0.5400 0.5400 35,000 +0.01(+1.89%)
Aug 23, 2019 0.5400 0.5400 0.5300 0.5300 32,100 -0.02(-3.64%)
Aug 22, 2019 0.5500 0.5500 0.5500 0.5500 1,350 +0.01(+1.85%)
Aug 21, 2019 0.5400 0.5400 0.5400 0.5400 12,500 +0.01(+1.89%)
Aug 20, 2019 0.5500 0.5500 0.5200 0.5300 55,665 +0.00(+0.00%)
Aug 19, 2019 0.5600 0.5600 0.5300 0.5300 61,000 -0.03(-5.36%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5600 72,582 +0.00(+0.00%)
Aug 15, 2019 0.5700 0.5800 0.5600 0.5600 79,850 -0.01(-1.75%)
Aug 14, 2019 0.5700 0.5700 0.5500 0.5700 41,999 +0.01(+1.79%)
Aug 13, 2019 0.5800 0.5800 0.5600 0.5600 23,000 -0.04(-6.67%)
Aug 12, 2019 0.5600 0.6000 0.5600 0.6000 112,077 +0.05(+9.09%)
Aug 09, 2019 0.5900 0.5900 0.5500 0.5500 64,000 -0.03(-5.17%)
Aug 08, 2019 0.5700 0.5800 0.5700 0.5800 21,500 +0.01(+1.75%)
Aug 07, 2019 0.5600 0.5700 0.5500 0.5700 89,032 +0.01(+1.79%)
Aug 06, 2019 0.5800 0.5800 0.5500 0.5600 127,700 -0.02(-3.45%)
Aug 02, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
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.