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 28, 2014 0.6500 0.7000 0.6500 0.7000 6,300 +0.05(+7.69%)
Feb 26, 2014 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Feb 25, 2014 0.6400 0.7000 0.6400 0.7000 15,450 +0.08(+12.90%)
Feb 24, 2014 0.7000 0.7000 0.6200 0.6200 38,700 -0.06(-8.82%)
Feb 21, 2014 0.7100 0.7100 0.6800 0.6800 40,072 -0.05(-6.85%)
Feb 20, 2014 0.7200 0.7300 0.7200 0.7300 33,670 +0.01(+1.39%)
Feb 19, 2014 0.7000 0.7200 0.7000 0.7200 40,800 +0.02(+2.86%)
Feb 18, 2014 0.7100 0.7100 0.6900 0.7000 69,500 -0.01(-1.41%)
Feb 14, 2014 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Feb 13, 2014 0.6600 0.6900 0.6600 0.6800 24,600 +0.02(+3.03%)
Feb 12, 2014 0.6400 0.6600 0.6200 0.6600 3,300 +0.02(+3.13%)
Feb 11, 2014 0.6400 0.6400 0.6400 0.6400 3,300 -0.02(-3.03%)
Feb 10, 2014 0.6500 0.6600 0.6300 0.6600 106,200 -0.02(-2.94%)
Feb 07, 2014 0.7000 0.7000 0.6600 0.6800 65,210 -0.03(-4.23%)
Feb 06, 2014 0.7000 0.7500 0.7000 0.7100 174,150 -0.12(-14.46%)
Feb 05, 2014 0.6900 0.8300 0.6900 0.8300 18,872 +0.14(+20.29%)
Feb 04, 2014 0.6500 0.6900 0.6500 0.6900 7,400 +0.06(+9.52%)
Feb 03, 2014 0.6900 0.6900 0.6300 0.6300 5,900 -0.07(-10.00%)
Jan 31, 2014 0.7100 0.7100 0.7000 0.7000 6,550 -0.06(-7.89%)
Jan 30, 2014 0.8200 0.8300 0.7500 0.7600 32,850 -0.04(-5.00%)
Jan 29, 2014 0.7500 0.8000 0.7400 0.8000 29,796 +0.10(+14.29%)
Jan 28, 2014 0.5900 0.7500 0.5900 0.7000 72,730 +0.16(+29.63%)
Jan 27, 2014 0.5400 0.5500 0.5100 0.5400 23,244 -0.01(-1.82%)
Jan 24, 2014 0.5400 0.5500 0.5000 0.5500 62,944 +0.01(+1.85%)
Jan 22, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 21, 2014 0.5400 0.5400 0.5200 0.5400 33,700 +0.00(+0.00%)
Jan 20, 2014 0.5200 0.5400 0.4650 0.5400 62,101 +0.02(+3.85%)
Jan 17, 2014 0.5400 0.5400 0.5200 0.5200 27,300 -0.01(-1.89%)
Jan 16, 2014 0.5400 0.5400 0.5300 0.5300 5,000 -0.01(-1.85%)
Jan 15, 2014 0.5300 0.5300 0.5300 0.5400 2,743 +0.01(+1.89%)
Jan 14, 2014 0.5200 0.5400 0.5000 0.5300 16,779 +0.05(+10.42%)
Jan 08, 2014 0.4800 0.4800 0.4800 0 -0.08(-14.29%)
Jan 07, 2014 0.3900 0.5600 0.3900 0.5600 42,400 +0.22(+64.71%)
Jan 06, 2014 0.3400 0.3400 0.3200 0.3400 22,155 -0.01(-2.86%)
Jan 03, 2014 0.3550 0.3800 0.3500 0.3500 8,975 +0.00(+0.00%)
Jan 02, 2014 0.3850 0.3850 0.3500 0.3500 13,200 -0.05(-12.50%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4100 0.4000 0.4000 11,000 +0.00(+0.00%)
Dec 27, 2013 0.3750 0.4000 0.3500 0.4000 42,500 +0.03(+8.11%)
Dec 24, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 23, 2013 0.3400 0.3500 0.3150 0.3500 30,366 -0.02(-5.41%)
Dec 20, 2013 0.4000 0.4000 0.3700 0.3700 9,707 -0.05(-12.94%)
Dec 19, 2013 0.3800 0.4250 0.3800 0.4250 9,672 +0.04(+11.84%)
Dec 18, 2013 0.4200 0.4200 0.3800 0.3800 32,857 -0.03(-8.43%)
Dec 17, 2013 0.4500 0.4900 0.4150 0.4150 58,542 -0.05(-10.75%)
Dec 16, 2013 0.5000 0.5000 0.4550 0.4650 22,266 -0.03(-6.06%)
Dec 13, 2013 0.4950 0.5000 0.4750 0.4950 23,422 -0.05(-8.33%)
Dec 12, 2013 0.5100 0.5400 0.4950 0.5400 16,000 +0.00(+0.00%)
Dec 11, 2013 0.5100 0.5400 0.4600 0.5400 61,000 +0.08(+17.39%)
Dec 10, 2013 0.5100 0.5200 0.4200 0.4600 53,050 -0.08(-14.81%)
Dec 09, 2013 0.5700 0.5700 0.5100 0.5400 10,120 -0.03(-5.26%)
Dec 06, 2013 0.6500 0.6500 0.5500 0.5700 65,200 -0.01(-1.72%)
Dec 05, 2013 0.6400 0.6500 0.5800 0.5800 38,940 -0.05(-7.94%)
Dec 04, 2013 0.6100 0.6600 0.5800 0.6300 115,319 +0.00(+0.00%)
Dec 03, 2013 0.5800 0.7000 0.5600 0.6300 201,014 +0.12(+23.53%)
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.