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 (%)
Sep 30, 2015 0.2650 0.2650 0.2550 0.2600 11,900 -0.01(-3.70%)
Sep 29, 2015 0.2700 0.2700 0.2500 0.2700 32,500 +0.02(+5.88%)
Sep 28, 2015 0.2650 0.2650 0.2450 0.2550 35,800 -0.01(-3.77%)
Sep 25, 2015 0.2650 0.2650 0.2650 0.2650 20,000 +0.00(+0.00%)
Sep 23, 2015 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 22, 2015 0.2650 0.2650 0.2400 0.2650 45,733 -0.01(-3.64%)
Sep 21, 2015 0.2700 0.2750 0.2700 0.2750 7,250 +0.00(+0.00%)
Sep 18, 2015 0.2600 0.2750 0.2500 0.2750 29,775 +0.01(+1.85%)
Sep 17, 2015 0.2750 0.2750 0.2700 0.2700 5,600 +0.00(+0.00%)
Sep 16, 2015 0.2700 0.2800 0.2700 0.2700 38,000 -0.01(-3.57%)
Sep 15, 2015 0.2750 0.2800 0.2700 0.2800 39,000 +0.01(+1.82%)
Sep 14, 2015 0.2850 0.2850 0.2750 0.2750 14,000 -0.01(-1.79%)
Sep 11, 2015 0.2850 0.2850 0.2800 0.2800 18,545 +0.01(+1.82%)
Sep 10, 2015 0.2750 0.2800 0.2750 0.2750 33,736 -0.01(-1.79%)
Sep 09, 2015 0.2800 0.2850 0.2800 0.2800 67,000 -0.00(-1.75%)
Sep 08, 2015 0.2750 0.2850 0.2700 0.2850 52,900 +0.00(+1.79%)
Sep 04, 2015 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Sep 03, 2015 0.3000 0.3000 0.2400 0.2550 962,097 -0.07(-20.31%)
Sep 02, 2015 0.3300 0.3300 0.3000 0.3200 41,000 -0.01(-3.03%)
Sep 01, 2015 0.3150 0.3300 0.3150 0.3300 27,479 -0.01(-1.49%)
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%)
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.