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, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +0.01(+2.50%)
Mar 02, 2020 0.3650 0.4000 0.3500 0.4000 60,943 +0.02(+5.26%)
Feb 28, 2020 0.3750 0.3800 0.3300 0.3800 179,800 -0.01(-1.30%)
Feb 27, 2020 0.4000 0.4050 0.3750 0.3850 41,812 -0.02(-4.94%)
Feb 26, 2020 0.4050 0.4050 0.3900 0.4050 22,753 +0.02(+3.85%)
Feb 25, 2020 0.3950 0.4000 0.3800 0.3900 89,319 -0.01(-1.27%)
Feb 24, 2020 0.4100 0.4100 0.3800 0.3950 82,009 -0.01(-3.66%)
Feb 21, 2020 0.4250 0.4250 0.4100 0.4100 16,001 +0.00(+0.00%)
Feb 20, 2020 0.4300 0.4300 0.4100 0.4100 27,734 -0.02(-4.65%)
Feb 19, 2020 0.4350 0.4350 0.4300 0.4300 12,570 -0.01(-2.27%)
Feb 18, 2020 0.4350 0.4400 0.4200 0.4400 14,000 +0.00(+0.00%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 13, 2020 0.4250 0.4350 0.4200 0.4200 43,825 -0.01(-2.33%)
Feb 12, 2020 0.4250 0.4300 0.4100 0.4300 32,200 +0.01(+2.38%)
Feb 11, 2020 0.4200 0.4200 0.4000 0.4200 35,000 +0.01(+2.44%)
Feb 10, 2020 0.4200 0.4250 0.4100 0.4100 59,249 -0.02(-3.53%)
Feb 07, 2020 0.4050 0.4300 0.4050 0.4250 106,107 +0.02(+3.66%)
Feb 06, 2020 0.4050 0.4200 0.4050 0.4100 172,351 +0.01(+2.50%)
Feb 05, 2020 0.3950 0.4050 0.3800 0.4000 103,562 +0.02(+3.90%)
Feb 04, 2020 0.3550 0.3900 0.3400 0.3850 304,885 +0.03(+6.94%)
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.