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 29, 2017 0.4600 0.4800 0.4050 0.4800 1,321,708 +0.01(+2.13%)
Sep 28, 2017 0.5100 0.5100 0.4600 0.4700 301,760 -0.03(-6.00%)
Sep 27, 2017 0.5100 0.4950 0.5000 71,410 +0.01(+1.01%)
Sep 26, 2017 0.5300 0.5400 0.4950 0.4950 119,300 -0.04(-6.60%)
Sep 25, 2017 0.5600 0.5600 0.5200 0.5300 89,346 -0.03(-5.36%)
Sep 22, 2017 0.5700 0.5800 0.5500 0.5600 47,003 -0.01(-1.75%)
Sep 21, 2017 0.5500 0.5700 0.5300 0.5700 196,268 +0.02(+3.64%)
Sep 20, 2017 0.6200 0.6200 0.5300 0.5500 397,620 -0.05(-8.33%)
Sep 19, 2017 0.6200 0.6200 0.5900 0.6000 142,433 -0.02(-3.23%)
Sep 18, 2017 0.6200 0.6400 0.6100 0.6200 110,250 +0.00(+0.00%)
Sep 15, 2017 0.6300 0.6300 0.6000 0.6200 88,700 -0.02(-3.13%)
Sep 14, 2017 0.6300 0.6500 0.6200 0.6400 125,709 +0.04(+6.67%)
Sep 13, 2017 0.6000 0.6100 0.5900 0.6000 51,850 +0.00(+0.00%)
Sep 12, 2017 0.5900 0.6200 0.5900 0.6000 214,309 +0.01(+1.69%)
Sep 11, 2017 0.5700 0.5900 0.5700 0.5900 60,420 +0.00(+0.00%)
Sep 08, 2017 0.6200 0.6200 0.5400 0.5900 361,289 -0.03(-4.84%)
Sep 07, 2017 0.6100 0.6200 0.6100 0.6200 60,711 +0.01(+1.64%)
Sep 06, 2017 0.6200 0.6300 0.6000 0.6100 56,520 -0.01(-1.61%)
Sep 05, 2017 0.6200 0.6400 0.6200 0.6200 1,150,275 +0.00(+0.00%)
Sep 01, 2017 0.6400 0.6500 0.6200 0.6200 34,826 +0.00(+0.00%)
Aug 31, 2017 0.6500 0.6600 0.6200 0.6200 123,115 -0.03(-4.62%)
Aug 30, 2017 0.6800 0.6800 0.6400 0.6500 104,434 -0.03(-4.41%)
Aug 29, 2017 0.6700 0.6900 0.6700 0.6800 41,450 +0.01(+1.49%)
Aug 28, 2017 0.6600 0.6700 0.6300 0.6700 210,990 +0.03(+4.69%)
Aug 25, 2017 0.6600 0.6700 0.6300 0.6400 156,044 -0.02(-3.03%)
Aug 24, 2017 0.6700 0.6800 0.6600 0.6600 55,600 -0.02(-2.94%)
Aug 23, 2017 0.6500 0.6800 0.6500 0.6800 25,120 +0.02(+3.03%)
Aug 22, 2017 0.6500 0.6600 0.6400 0.6600 31,410 +0.01(+1.54%)
Aug 21, 2017 0.7000 0.7000 0.6500 0.6500 118,320 -0.03(-4.41%)
Aug 18, 2017 0.6900 0.7000 0.6800 0.6800 240,282 -0.01(-1.45%)
Aug 17, 2017 0.7200 0.7200 0.6900 0.6900 60,713 -0.03(-4.17%)
Aug 16, 2017 0.7400 0.7400 0.6900 0.7200 49,900 +0.02(+2.86%)
Aug 15, 2017 0.7400 0.7400 0.6800 0.7000 97,881 -0.03(-4.11%)
Aug 14, 2017 0.7200 0.7800 0.7000 0.7300 213,552 +0.05(+7.35%)
Aug 11, 2017 0.6900 0.6900 0.6600 0.6800 50,070 -0.01(-1.45%)
Aug 10, 2017 0.7100 0.7100 0.6600 0.6900 44,950 -0.01(-1.43%)
Aug 09, 2017 0.6400 0.7000 0.6300 0.7000 149,282 +0.08(+12.90%)
Aug 08, 2017 0.6900 0.6900 0.6200 0.6200 213,137 -0.10(-13.89%)
Aug 04, 2017 0.7400 0.7400 0.7200 0.7200 48,220 -0.01(-1.37%)
Aug 03, 2017 0.6700 0.7300 0.6700 0.7300 98,895 +0.06(+8.96%)
Aug 02, 2017 0.6300 0.6700 0.6300 0.6700 231,230 +0.04(+6.35%)
Aug 01, 2017 0.6600 0.6700 0.6100 0.6300 675,295 -0.07(-10.00%)
Jul 31, 2017 0.7600 0.7600 0.7000 0.7000 382,025 -0.05(-6.67%)
Jul 28, 2017 0.7500 0.7550 0.7350 0.7500 86,100 +0.00(+0.00%)
Jul 27, 2017 0.7700 0.7700 0.7500 0.7500 62,620 -0.02(-2.60%)
Jul 26, 2017 0.7500 0.7800 0.7500 0.7700 40,650 +0.02(+2.67%)
Jul 25, 2017 0.7900 0.7900 0.7500 0.7500 63,800 -0.04(-5.06%)
Jul 24, 2017 0.7600 0.7900 0.7500 0.7900 141,932 +0.01(+1.28%)
Jul 21, 2017 0.8000 0.8100 0.7800 0.7800 89,247 -0.01(-1.27%)
Jul 20, 2017 0.7700 0.8000 0.7700 0.7900 25,450 +0.03(+3.95%)
Jul 19, 2017 0.7800 0.8000 0.7600 0.7600 49,400 -0.03(-3.80%)
Jul 18, 2017 0.7500 0.8000 0.7500 0.7900 65,450 +0.04(+5.33%)
Jul 17, 2017 0.7800 0.8000 0.7500 0.7500 37,279 +0.00(+0.00%)
Jul 14, 2017 0.7900 0.7500 0.7500 77,000 -0.04(-5.06%)
Jul 13, 2017 0.8000 0.8000 0.7900 0.7900 30,231 +0.00(+0.00%)
Jul 12, 2017 0.7300 0.7900 0.7200 0.7900 58,237 +0.04(+5.33%)
Jul 11, 2017 0.7800 0.7900 0.7500 0.7500 41,040 -0.01(-1.32%)
Jul 10, 2017 0.7700 0.8000 0.7100 0.7600 104,086 -0.01(-1.30%)
Jul 07, 2017 0.8100 0.8100 0.7600 0.7700 176,710 -0.05(-6.10%)
Jul 06, 2017 0.7900 0.8700 0.7800 0.8200 294,000 +0.05(+6.49%)
Jul 05, 2017 0.7900 0.8000 0.7700 0.7700 46,270 -0.01(-1.28%)
Jul 04, 2017 0.8000 0.8500 0.7800 0.7800 180,068 -0.01(-1.27%)
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.