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 (%)
Dec 29, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Dec 28, 2017 0.6500 0.6600 0.6400 0.6500 168,950 -0.01(-1.52%)
Dec 27, 2017 0.6500 0.6600 0.6400 0.6600 22,870 -0.01(-1.49%)
Dec 22, 2017 0.6400 0.6700 0.6400 0.6700 47,755 +0.00(+0.00%)
Dec 21, 2017 0.6300 0.6700 0.6300 0.6700 90,040 +0.05(+8.06%)
Dec 20, 2017 0.6400 0.6400 0.6200 0.6200 62,290 -0.03(-4.62%)
Dec 19, 2017 0.6800 0.6800 0.6300 0.6500 112,825 -0.02(-2.99%)
Dec 18, 2017 0.6600 0.6700 0.6500 0.6700 102,167 +0.01(+1.52%)
Dec 15, 2017 0.7000 0.7000 0.6500 0.6600 93,853 -0.01(-1.49%)
Dec 14, 2017 0.6700 0.7300 0.6700 0.6700 133,660 +0.00(+0.00%)
Dec 13, 2017 0.6700 0.6800 0.6600 0.6700 51,700 +0.01(+1.52%)
Dec 12, 2017 0.6500 0.6600 0.6500 0.6600 60,425 +0.00(+0.00%)
Dec 11, 2017 0.6700 0.6800 0.6600 0.6600 1,349,800 -0.01(-1.49%)
Dec 08, 2017 0.6900 0.6900 0.6700 0.6700 69,475 -0.03(-4.29%)
Dec 07, 2017 0.6700 0.7000 0.6600 0.7000 80,887 +0.02(+2.94%)
Dec 06, 2017 0.6600 0.6800 0.6400 0.6800 53,500 +0.02(+3.03%)
Dec 05, 2017 0.6800 0.7200 0.6200 0.6600 185,827 -0.02(-2.94%)
Dec 04, 2017 0.6400 0.7300 0.6400 0.6800 183,704 +0.05(+7.94%)
Dec 01, 2017 0.6800 0.6800 0.6100 0.6300 211,584 -0.04(-5.97%)
Nov 30, 2017 0.6800 0.6800 0.6500 0.6700 119,370 +0.00(+0.00%)
Nov 29, 2017 0.7000 0.7100 0.6700 0.6700 120,663 -0.02(-2.90%)
Nov 28, 2017 0.7100 0.7100 0.6900 0.6900 70,901 -0.01(-1.43%)
Nov 27, 2017 0.7100 0.7200 0.6900 0.7000 148,052 -0.02(-2.78%)
Nov 24, 2017 0.7000 0.7200 0.7000 0.7200 48,553 +0.03(+4.35%)
Nov 23, 2017 0.7200 0.7300 0.6900 0.6900 102,487 -0.02(-2.82%)
Nov 22, 2017 0.7300 0.7400 0.7100 0.7100 76,108 -0.01(-1.39%)
Nov 21, 2017 0.7600 0.7600 0.7200 0.7200 193,080 -0.04(-5.26%)
Nov 20, 2017 0.7700 0.7900 0.7500 0.7600 77,234 -0.01(-1.30%)
Nov 17, 2017 0.7800 0.7900 0.7600 0.7700 97,950 -0.01(-1.28%)
Nov 16, 2017 0.7800 0.8000 0.7800 0.7800 211,029 +0.02(+2.63%)
Nov 15, 2017 0.7300 0.8000 0.7300 0.7600 282,293 +0.05(+7.04%)
Nov 14, 2017 0.7500 0.7500 0.7100 0.7100 101,304 -0.02(-2.74%)
Nov 13, 2017 0.7300 0.7400 0.7000 0.7300 223,346 -0.01(-1.35%)
Nov 10, 2017 0.7500 0.7500 0.7100 0.7400 105,127 -0.01(-1.33%)
Nov 09, 2017 0.7800 0.7800 0.6900 0.7500 213,789 +0.00(+0.00%)
Nov 08, 2017 0.6800 0.8000 0.6600 0.7500 407,973 +0.08(+11.94%)
Nov 07, 2017 0.6900 0.7000 0.6500 0.6700 162,762 +0.00(+0.00%)
Nov 06, 2017 0.6500 0.7100 0.6500 0.6700 509,073 +0.06(+9.84%)
Nov 03, 2017 0.5900 0.6100 0.5800 0.6100 137,350 +0.03(+5.17%)
Nov 02, 2017 0.6300 0.6300 0.5600 0.5800 360,008 -0.05(-7.94%)
Nov 01, 2017 0.6300 0.6500 0.6200 0.6300 126,830 -0.02(-3.08%)
Oct 31, 2017 0.6900 0.6900 0.6500 0.6500 102,852 -0.04(-5.80%)
Oct 30, 2017 0.7000 0.7000 0.6700 0.6900 189,195 -0.01(-1.43%)
Oct 27, 2017 0.7100 0.7100 0.6900 0.7000 206,318 -0.02(-2.78%)
Oct 26, 2017 0.6900 0.7300 0.6900 0.7200 243,440 +0.05(+7.46%)
Oct 25, 2017 0.6600 0.7200 0.6600 0.6700 198,435 +0.01(+1.52%)
Oct 24, 2017 0.6900 0.7300 0.6600 0.6600 649,888 -0.02(-2.94%)
Oct 23, 2017 0.5400 0.8100 0.5400 0.6800 1,562,189 +0.17(+33.33%)
Oct 20, 2017 0.4900 0.5100 0.4900 0.5100 171,920 +0.02(+3.03%)
Oct 19, 2017 0.4950 0.5000 0.4700 0.4950 217,605 +0.01(+2.06%)
Oct 18, 2017 0.5000 0.5200 0.4850 0.4850 253,087 +0.01(+1.04%)
Oct 17, 2017 0.4900 0.4950 0.4700 0.4800 183,740 -0.02(-4.00%)
Oct 16, 2017 0.5200 0.5200 0.4900 0.5000 186,310 +0.00(+0.00%)
Oct 13, 2017 0.5100 0.5300 0.4800 0.5000 147,859 -0.01(-1.96%)
Oct 12, 2017 0.5100 0.5200 0.5000 0.5100 81,110 +0.00(+0.00%)
Oct 11, 2017 0.5100 0.5100 0.5000 0.5100 117,750 -0.02(-3.77%)
Oct 10, 2017 0.5000 0.5400 0.4900 0.5300 188,740 +0.03(+6.00%)
Oct 06, 2017 0.5100 0.5100 0.4950 0.5000 136,950 +0.00(+0.00%)
Oct 05, 2017 0.4950 0.5200 0.4900 0.5000 161,866 +0.01(+1.01%)
Oct 04, 2017 0.4650 0.5000 0.4650 0.4950 71,989 +0.03(+6.45%)
Oct 03, 2017 0.4950 0.4950 0.4650 0.4650 95,516 -0.03(-6.06%)
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.