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 (%)
Apr 30, 2019 0.6700 0.6700 0.6500 0.6500 50,398 +0.00(+0.00%)
Apr 29, 2019 0.6300 0.6700 0.6200 0.6500 279,016 +0.04(+6.56%)
Apr 26, 2019 0.6100 0.6200 0.6100 0.6100 31,500 -0.01(-1.61%)
Apr 25, 2019 0.6100 0.6200 0.6100 0.6200 27,200 +0.02(+3.33%)
Apr 24, 2019 0.6000 0.6000 0.5900 0.6000 7,500 +0.00(+0.00%)
Apr 23, 2019 0.6100 0.6100 0.5900 0.6000 43,532 +0.01(+1.69%)
Apr 22, 2019 0.6200 0.6200 0.5800 0.5900 140,800 -0.03(-4.84%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Apr 17, 2019 0.6400 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Apr 16, 2019 0.6300 0.6500 0.6300 0.6400 222,319 +0.01(+1.59%)
Apr 15, 2019 0.6300 0.6300 0.6100 0.6300 87,000 +0.00(+0.00%)
Apr 12, 2019 0.6400 0.6500 0.6300 0.6300 70,221 -0.01(-1.56%)
Apr 11, 2019 0.6300 0.6500 0.6300 0.6400 53,014 +0.01(+1.59%)
Apr 10, 2019 0.6400 0.6500 0.6300 0.6300 83,811 -0.01(-1.56%)
Apr 09, 2019 0.6200 0.6500 0.6200 0.6400 67,815 +0.02(+3.23%)
Apr 08, 2019 0.6200 0.6300 0.6100 0.6200 59,050 +0.01(+1.64%)
Apr 05, 2019 0.6000 0.6200 0.6000 0.6100 37,700 +0.02(+3.39%)
Apr 04, 2019 0.6100 0.6100 0.5900 0.5900 45,304 -0.01(-1.67%)
Apr 03, 2019 0.6100 0.6100 0.6000 0.6000 26,730 -0.02(-3.23%)
Apr 02, 2019 0.6000 0.6200 0.6000 0.6200 33,500 +0.02(+3.33%)
Apr 01, 2019 0.6100 0.6200 0.5800 0.6000 125,940 -0.02(-3.23%)
Mar 29, 2019 0.6100 0.6200 0.6100 0.6200 20,000 +0.00(+0.00%)
Mar 28, 2019 0.6200 0.6300 0.6200 0.6200 37,019 -0.01(-1.59%)
Mar 27, 2019 0.6400 0.6400 0.6300 0.6300 31,510 -0.01(-1.56%)
Mar 26, 2019 0.6500 0.6500 0.6400 0.6400 39,372 +0.00(+0.00%)
Mar 25, 2019 0.6300 0.6400 0.6300 0.6400 32,841 +0.00(+0.00%)
Mar 22, 2019 0.6400 0.6400 0.6300 0.6400 77,822 +0.00(+0.00%)
Mar 21, 2019 0.6500 0.6500 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 20, 2019 0.6300 0.6500 0.6300 0.6400 28,400 +0.00(+0.00%)
Mar 19, 2019 0.6400 0.6500 0.6300 0.6400 43,916 +0.01(+1.59%)
Mar 18, 2019 0.6300 0.6400 0.6200 0.6300 58,850 -0.01(-1.56%)
Mar 15, 2019 0.6500 0.6500 0.6300 0.6400 8,518 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.6400 0.6400 0.6400 4,218 +0.00(+0.00%)
Mar 13, 2019 0.6500 0.6500 0.6300 0.6400 37,827 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6400 0.6400 44,461 -0.03(-4.48%)
Mar 11, 2019 0.6500 0.6700 0.6500 0.6700 34,300 +0.02(+3.08%)
Mar 08, 2019 0.6700 0.6700 0.6400 0.6500 40,553 -0.02(-2.99%)
Mar 07, 2019 0.6600 0.6700 0.6500 0.6700 87,996 +0.00(+0.00%)
Mar 06, 2019 0.6600 0.6700 0.6500 0.6700 40,736 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6700 71,311 +0.01(+1.52%)
Mar 04, 2019 0.6600 0.6700 0.6300 0.6600 150,580 -0.01(-1.49%)
Mar 01, 2019 0.6500 0.6800 0.6400 0.6700 101,850 +0.02(+3.08%)
Feb 28, 2019 0.6500 0.6600 0.6500 0.6500 44,650 +0.01(+1.56%)
Feb 27, 2019 0.6400 0.6600 0.6400 0.6400 78,718 +0.00(+0.00%)
Feb 26, 2019 0.6600 0.6600 0.6400 0.6400 11,730 -0.01(-1.54%)
Feb 25, 2019 0.6500 0.6600 0.6300 0.6500 94,000 +0.00(+0.00%)
Feb 22, 2019 0.6300 0.6500 0.6300 0.6500 27,200 +0.01(+1.56%)
Feb 21, 2019 0.6400 0.6500 0.6400 0.6400 45,500 +0.00(+0.00%)
Feb 20, 2019 0.6500 0.6500 0.6400 0.6400 30,260 +0.00(+0.00%)
Feb 19, 2019 0.6200 0.6500 0.6200 0.6400 87,770 +0.03(+4.92%)
Feb 15, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 14, 2019 0.6100 0.6200 0.6000 0.6100 83,100 +0.00(+0.00%)
Feb 13, 2019 0.6300 0.6300 0.6100 0.6100 25,800 -0.02(-3.17%)
Feb 12, 2019 0.6100 0.6300 0.6100 0.6300 22,500 +0.02(+3.28%)
Feb 11, 2019 0.6200 0.6200 0.6100 0.6100 10,000 -0.01(-1.61%)
Feb 08, 2019 0.6200 0.6200 0.6000 0.6200 40,047 +0.01(+1.64%)
Feb 07, 2019 0.6200 0.6200 0.6100 0.6100 28,400 -0.02(-3.17%)
Feb 06, 2019 0.6200 0.6300 0.6200 0.6300 16,693 +0.01(+1.61%)
Feb 05, 2019 0.6600 0.6600 0.6100 0.6200 151,411 -0.03(-4.62%)
Feb 04, 2019 0.6500 0.6900 0.6500 0.6500 172,090 +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.