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 (%)
Jan 31, 2019 0.6300 0.6800 0.6300 0.6700 144,564 +0.04(+6.35%)
Jan 30, 2019 0.6300 0.6300 0.6300 0.6300 8,290 +0.00(+0.00%)
Jan 29, 2019 0.6500 0.6500 0.6200 0.6300 81,350 -0.01(-1.56%)
Jan 28, 2019 0.6100 0.6400 0.6100 0.6400 197,937 +0.03(+4.92%)
Jan 25, 2019 0.6300 0.6400 0.6100 0.6100 43,593 -0.03(-4.69%)
Jan 24, 2019 0.6300 0.6400 0.6200 0.6400 28,600 +0.01(+1.59%)
Jan 23, 2019 0.6100 0.6300 0.6100 0.6300 29,550 +0.01(+1.61%)
Jan 22, 2019 0.6500 0.6500 0.6200 0.6200 35,800 -0.02(-3.13%)
Jan 21, 2019 0.6300 0.6500 0.6300 0.6400 12,200 +0.00(+0.00%)
Jan 18, 2019 0.6300 0.6400 0.6000 0.6400 80,100 +0.02(+3.23%)
Jan 17, 2019 0.6300 0.6400 0.6200 0.6200 75,645 +0.02(+3.33%)
Jan 16, 2019 0.6200 0.6200 0.6000 0.6000 29,700 -0.03(-4.76%)
Jan 15, 2019 0.6000 0.6400 0.5700 0.6300 84,050 +0.01(+1.61%)
Jan 14, 2019 0.6400 0.6400 0.6200 0.6200 34,000 +0.00(+0.00%)
Jan 11, 2019 0.6100 0.6300 0.6000 0.6200 62,950 +0.02(+3.33%)
Jan 10, 2019 0.6200 0.6300 0.6000 0.6000 71,250 -0.01(-1.64%)
Jan 09, 2019 0.6100 0.6100 0.6000 0.6100 39,239 +0.00(+0.00%)
Jan 08, 2019 0.6500 0.6600 0.6100 0.6100 248,866 -0.01(-1.61%)
Jan 07, 2019 0.5800 0.6300 0.5800 0.6200 114,395 +0.04(+6.90%)
Jan 04, 2019 0.5600 0.5800 0.5600 0.5800 70,500 +0.03(+5.45%)
Jan 03, 2019 0.5400 0.5500 0.5400 0.5500 31,645 +0.02(+3.77%)
Jan 02, 2019 0.5200 0.5400 0.5200 0.5300 112,350 +0.01(+1.92%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 28, 2018 0.5400 0.5500 0.5400 0.5400 64,300 +0.00(+0.00%)
Dec 27, 2018 0.5300 0.5400 0.5200 0.5400 92,040 +0.02(+3.85%)
Dec 24, 2018 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Dec 21, 2018 0.5300 0.5500 0.5300 0.5500 46,000 +0.02(+3.77%)
Dec 20, 2018 0.5600 0.5600 0.5200 0.5300 94,300 -0.02(-3.64%)
Dec 19, 2018 0.5600 0.5800 0.5500 0.5500 67,500 -0.03(-5.17%)
Dec 18, 2018 0.5900 0.5900 0.5600 0.5800 87,224 -0.01(-1.69%)
Dec 17, 2018 0.6300 0.6300 0.5700 0.5900 357,641 -0.04(-6.35%)
Dec 14, 2018 0.6500 0.6500 0.6300 0.6300 58,000 -0.01(-1.56%)
Dec 13, 2018 0.6500 0.6600 0.6400 0.6400 28,900 -0.02(-3.03%)
Dec 12, 2018 0.6800 0.6800 0.6600 0.6600 52,777 -0.02(-2.94%)
Dec 11, 2018 0.6800 0.6900 0.6700 0.6800 199,734 +0.01(+1.49%)
Dec 10, 2018 0.6700 0.6700 0.6600 0.6700 63,227 +0.00(+0.00%)
Dec 07, 2018 0.6600 0.6700 0.6500 0.6700 24,749 +0.01(+1.52%)
Dec 06, 2018 0.6500 0.6700 0.6500 0.6600 58,229 +0.02(+3.13%)
Dec 05, 2018 0.6500 0.6500 0.6400 0.6400 30,200 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6400 0.6400 85,650 -0.01(-1.54%)
Dec 03, 2018 0.6700 0.7100 0.6500 0.6500 192,095 -0.02(-2.99%)
Nov 30, 2018 0.6300 0.6800 0.6100 0.6700 117,165 +0.02(+3.08%)
Nov 29, 2018 0.6800 0.6900 0.6500 0.6500 47,500 +0.00(+0.00%)
Nov 28, 2018 0.6500 0.6800 0.6500 0.6500 49,950 +0.00(+0.00%)
Nov 27, 2018 0.6500 0.6600 0.6500 0.6500 151,930 +0.00(+0.00%)
Nov 26, 2018 0.6200 0.6500 0.6100 0.6500 108,120 +0.03(+4.84%)
Nov 23, 2018 0.5900 0.6200 0.5900 0.6200 44,499 +0.02(+3.33%)
Nov 22, 2018 0.6000 0.6000 0.6000 0.6000 69,200 +0.02(+3.45%)
Nov 21, 2018 0.5900 0.6000 0.5800 0.5800 85,894 -0.01(-1.69%)
Nov 20, 2018 0.6100 0.6100 0.5800 0.5900 215,426 -0.02(-3.28%)
Nov 19, 2018 0.6100 0.6100 0.6000 0.6100 62,600 +0.02(+3.39%)
Nov 16, 2018 0.5900 0.6000 0.5800 0.5900 40,500 -0.01(-1.67%)
Nov 15, 2018 0.6300 0.6300 0.5800 0.6000 166,700 -0.02(-3.23%)
Nov 14, 2018 0.6400 0.6500 0.6200 0.6200 53,570 -0.01(-1.59%)
Nov 13, 2018 0.6300 0.6400 0.6200 0.6300 82,860 +0.01(+1.61%)
Nov 12, 2018 0.6700 0.6700 0.6200 0.6200 123,835 -0.01(-1.59%)
Nov 09, 2018 0.6300 0.6400 0.6200 0.6300 61,290 +0.00(+0.00%)
Nov 08, 2018 0.6700 0.6700 0.6300 0.6300 57,100 -0.01(-1.56%)
Nov 07, 2018 0.6400 0.6900 0.6400 0.6400 165,001 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6500 0.5800 0.6200 300,974 +0.06(+10.71%)
Nov 05, 2018 0.5400 0.5600 0.5400 0.5600 13,680 +0.00(+0.00%)
Nov 02, 2018 0.5500 0.5700 0.5500 0.5600 20,538 +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.