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, 2015 0.4000 0.4200 0.3700 0.4200 83,248 +0.04(+10.53%)
Apr 29, 2015 0.3800 0.3800 0.3800 0.3800 25,000 -0.01(-2.56%)
Apr 28, 2015 0.3700 0.3900 0.3450 0.3900 46,160 +0.01(+1.30%)
Apr 27, 2015 0.3600 0.4000 0.3600 0.3850 144,000 +0.01(+1.32%)
Apr 24, 2015 0.3700 0.3800 0.3700 0.3800 36,100 +0.01(+1.33%)
Apr 23, 2015 0.3600 0.3800 0.3600 0.3750 32,070 +0.03(+7.14%)
Apr 22, 2015 0.3450 0.3500 0.3450 0.3500 11,100 +0.00(+0.00%)
Apr 21, 2015 0.3400 0.3500 0.3400 0.3500 15,200 -0.01(-1.41%)
Apr 20, 2015 0.3650 0.3650 0.3550 0.3550 19,512 +0.01(+1.43%)
Apr 17, 2015 0.3700 0.3700 0.3450 0.3500 24,256 -0.02(-4.11%)
Apr 16, 2015 0.3200 0.3650 0.3000 0.3650 125,815 +0.04(+12.31%)
Apr 15, 2015 0.3450 0.3450 0.3000 0.3250 160,400 -0.02(-5.80%)
Apr 14, 2015 0.3450 0.3600 0.3350 0.3450 94,800 -0.03(-6.76%)
Apr 13, 2015 0.4100 0.4100 0.3450 0.3700 291,170 -0.04(-9.76%)
Apr 10, 2015 0.4100 0.4150 0.3950 0.4100 35,300 +0.00(+0.00%)
Apr 09, 2015 0.4250 0.4250 0.4000 0.4100 209,880 -0.02(-4.65%)
Apr 08, 2015 0.4350 0.4350 0.4300 0.4300 51,030 +0.00(+0.00%)
Apr 07, 2015 0.4300 0.4350 0.4250 0.4300 34,200 -0.01(-2.27%)
Apr 06, 2015 0.4300 0.4400 0.4250 0.4400 134,270 +0.01(+1.15%)
Apr 02, 2015 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Apr 01, 2015 0.4750 0.4850 0.4500 0.4500 25,287 -0.03(-7.22%)
Mar 31, 2015 0.4900 0.4950 0.4400 0.4850 253,825 +0.04(+10.23%)
Mar 30, 2015 0.4850 0.4850 0.4400 0.4400 69,348 -0.04(-8.33%)
Mar 27, 2015 0.4350 0.4850 0.4350 0.4800 225,514 +0.06(+14.29%)
Mar 26, 2015 0.4200 0.4200 0.4000 0.4200 42,769 +0.03(+7.69%)
Mar 25, 2015 0.4550 0.4550 0.3900 0.3900 71,785 -0.06(-13.33%)
Mar 24, 2015 0.4400 0.4500 0.4300 0.4500 147,700 -0.02(-3.23%)
Mar 23, 2015 0.4700 0.4700 0.4550 0.4650 25,512 -0.00(-1.06%)
Mar 20, 2015 0.4650 0.4700 0.4500 0.4700 41,530 +0.01(+2.17%)
Mar 19, 2015 0.4600 0.4700 0.4400 0.4600 176,874 -0.01(-2.13%)
Mar 18, 2015 0.4500 0.4700 0.4500 0.4700 232,820 +0.02(+4.44%)
Mar 17, 2015 0.4750 0.4750 0.4250 0.4500 208,261 -0.03(-6.25%)
Mar 16, 2015 0.4600 0.4800 0.4500 0.4800 153,125 +0.01(+2.13%)
Mar 13, 2015 0.4300 0.4700 0.4300 0.4700 165,381 +0.04(+9.30%)
Mar 12, 2015 0.3550 0.4500 0.3550 0.4300 554,513 +0.06(+16.22%)
Mar 11, 2015 0.3700 0.3700 0.3500 0.3700 39,830 +0.01(+2.78%)
Mar 10, 2015 0.3650 0.3650 0.3400 0.3600 41,000 +0.01(+2.86%)
Mar 09, 2015 0.3500 0.3650 0.3500 0.3500 186,547 +0.02(+6.06%)
Mar 06, 2015 0.3500 0.3500 0.3300 0.3300 75,463 -0.02(-5.71%)
Mar 05, 2015 0.3650 0.3700 0.3250 0.3500 794,865 +0.01(+2.94%)
Mar 04, 2015 0.2650 0.3150 0.3400 972,995 +0.08(+28.30%)
Mar 03, 2015 0.2600 0.2900 0.2600 0.2650 27,340 +0.01(+1.92%)
Mar 02, 2015 0.2700 0.2700 0.2600 0.2600 29,500 +0.00(+0.00%)
Feb 27, 2015 0.2750 0.2750 0.2600 0.2600 31,800 -0.01(-3.70%)
Feb 26, 2015 0.2800 0.2800 0.2700 0.2700 12,500 -0.01(-1.82%)
Feb 25, 2015 0.2750 0.2900 0.2500 0.2750 83,151 -0.01(-5.17%)
Feb 24, 2015 0.2900 0.2900 0.2700 0.2900 45,300 +0.01(+1.75%)
Feb 23, 2015 0.2800 0.2950 0.2500 0.2850 215,560 -0.01(-1.72%)
Feb 20, 2015 0.2750 0.3100 0.2700 0.2900 56,300 +0.02(+7.41%)
Feb 19, 2015 0.3200 0.3200 0.2600 0.2700 246,762 -0.05(-15.62%)
Feb 18, 2015 0.3200 0.3200 0.3200 0.3200 13,200 +0.00(+0.00%)
Feb 17, 2015 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Feb 12, 2015 0.2700 0.2900 0.2700 0.2750 12,080 +0.01(+1.85%)
Feb 10, 2015 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 09, 2015 0.2650 0.3000 0.2650 0.2900 39,600 +0.01(+3.57%)
Feb 06, 2015 0.2600 0.2800 0.2600 0.2800 34,900 +0.00(+0.00%)
Feb 05, 2015 0.2500 0.2800 0.2500 0.2800 62,300 +0.03(+12.00%)
Feb 04, 2015 0.2750 0.2750 0.2500 0.2500 78,053 -0.03(-10.71%)
Feb 03, 2015 0.2800 0.3000 0.2750 0.2800 105,350 -0.02(-6.67%)
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.