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 28, 2017 0.7200 0.7500 0.7000 0.7200 869,514 -0.01(-1.37%)
Apr 27, 2017 0.7500 0.7800 0.7000 0.7300 1,199,509 -0.04(-5.19%)
Apr 26, 2017 0.6800 0.7900 0.6000 0.7700 3,104,058 +0.12(+18.46%)
Apr 25, 2017 0.7200 0.7500 0.6500 0.6500 1,387,547 +0.02(+3.17%)
Apr 24, 2017 0.5300 0.7700 0.5200 0.6300 3,173,004 +0.12(+23.53%)
Apr 21, 2017 0.4850 0.5300 0.4850 0.5100 1,200,421 +0.03(+5.15%)
Apr 20, 2017 0.4700 0.4850 0.4650 0.4850 470,663 +0.02(+3.19%)
Apr 19, 2017 0.4650 0.4800 0.4600 0.4700 477,640 +0.03(+8.05%)
Apr 18, 2017 0.4300 0.4750 0.4200 0.4350 316,505 +0.02(+4.82%)
Apr 17, 2017 0.4200 0.4350 0.4150 0.4150 174,868 -0.01(-2.35%)
Apr 13, 2017 0.4250 0.4300 0.4150 0.4250 143,350 -0.01(-2.30%)
Apr 12, 2017 0.4200 0.4350 0.4200 0.4350 160,465 +0.01(+1.16%)
Apr 11, 2017 0.4350 0.4350 0.4150 0.4300 130,413 -0.01(-2.27%)
Apr 10, 2017 0.4250 0.4400 0.4150 0.4400 183,800 +0.03(+6.02%)
Apr 07, 2017 0.4300 0.4300 0.3950 0.4150 209,050 -0.02(-3.49%)
Apr 06, 2017 0.4250 0.4300 0.3900 0.4300 400,455 +0.00(+0.00%)
Apr 05, 2017 0.4250 0.4300 0.4200 0.4300 256,250 +0.01(+2.38%)
Apr 04, 2017 0.4300 0.4300 0.4100 0.4200 168,107 -0.01(-2.33%)
Apr 03, 2017 0.4350 0.4350 0.4200 0.4300 265,757 +0.00(+0.00%)
Mar 31, 2017 0.4750 0.4800 0.4200 0.4300 728,781 -0.04(-8.51%)
Mar 30, 2017 0.4200 0.4950 0.4200 0.4700 2,392,173 +0.08(+22.08%)
Mar 29, 2017 0.3700 0.3850 0.3600 0.3850 132,950 +0.02(+4.05%)
Mar 28, 2017 0.3550 0.3800 0.3550 0.3700 261,462 +0.01(+1.37%)
Mar 27, 2017 0.3450 0.3650 0.3450 0.3650 296,250 +0.03(+8.96%)
Mar 24, 2017 0.3450 0.3450 0.3250 0.3350 115,200 -0.01(-1.47%)
Mar 23, 2017 0.3200 0.3400 0.3200 0.3400 210,550 +0.03(+7.94%)
Mar 22, 2017 0.3650 0.3650 0.3150 0.3150 546,915 -0.05(-14.86%)
Mar 21, 2017 0.3400 0.3700 0.3350 0.3700 892,295 +0.03(+10.45%)
Mar 20, 2017 0.3100 0.3350 0.3100 0.3350 327,784 +0.03(+8.06%)
Mar 17, 2017 0.3100 0.3150 0.3050 0.3100 209,450 +0.00(+0.00%)
Mar 16, 2017 0.3000 0.3100 0.2950 0.3100 568,950 +0.02(+6.90%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.2900 675,941 +0.01(+5.45%)
Mar 14, 2017 0.2850 0.2850 0.2650 0.2750 751,044 +0.01(+3.77%)
Mar 13, 2017 0.2700 0.2700 0.2600 0.2650 83,626 +0.00(+0.00%)
Mar 10, 2017 0.2800 0.2850 0.2600 0.2650 210,017 +0.01(+1.92%)
Mar 09, 2017 0.2650 0.2650 0.2550 0.2600 118,700 -0.01(-1.89%)
Mar 08, 2017 0.2550 0.2700 0.2500 0.2650 191,150 +0.01(+3.92%)
Mar 07, 2017 0.2350 0.2600 0.2300 0.2550 403,930 +0.02(+6.25%)
Mar 06, 2017 0.2350 0.2400 0.2300 0.2400 299,900 +0.01(+4.35%)
Mar 03, 2017 0.2300 0.2350 0.2300 0.2300 120,500 -0.00(-2.13%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2350 232,950 +0.00(+0.00%)
Mar 01, 2017 0.2300 0.2350 0.2300 0.2350 122,675 +0.00(+2.17%)
Feb 28, 2017 0.2350 0.2400 0.2250 0.2300 189,075 -0.00(-2.13%)
Feb 27, 2017 0.2350 0.2400 0.2300 0.2350 94,475 +0.00(+2.17%)
Feb 24, 2017 0.2400 0.2400 0.2300 0.2300 308,700 -0.01(-4.17%)
Feb 23, 2017 0.2350 0.2400 0.2350 0.2400 205,500 +0.00(+0.00%)
Feb 22, 2017 0.2400 0.2400 0.2350 0.2400 145,180 +0.00(+0.00%)
Feb 21, 2017 0.2400 0.2500 0.2400 0.2400 157,200 +0.00(+0.00%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 16, 2017 0.2350 0.2400 0.2350 0.2350 112,376 -0.01(-2.08%)
Feb 15, 2017 0.2400 0.2400 0.2350 0.2400 50,500 +0.01(+2.13%)
Feb 14, 2017 0.2450 0.2450 0.2350 0.2350 95,300 -0.01(-2.08%)
Feb 13, 2017 0.2400 0.2500 0.2400 0.2400 126,525 +0.00(+0.00%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 134,000 +0.01(+2.13%)
Feb 09, 2017 0.2500 0.2500 0.2300 0.2350 120,300 -0.01(-2.08%)
Feb 08, 2017 0.2400 0.2500 0.2350 0.2400 66,000 +0.00(+0.00%)
Feb 07, 2017 0.2400 0.2400 0.2300 0.2400 75,800 +0.01(+2.13%)
Feb 06, 2017 0.2550 0.2550 0.2300 0.2350 302,876 -0.02(-7.84%)
Feb 03, 2017 0.2500 0.2600 0.2500 0.2550 93,455 +0.01(+4.08%)
Feb 02, 2017 0.2450 0.2500 0.2450 0.2450 21,500 +0.00(+0.00%)
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.