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 (%)
Feb 29, 2016 0.2000 0.2000 0.1800 0.1850 66,500 -0.01(-2.63%)
Feb 26, 2016 0.2050 0.2050 0.1850 0.1900 52,500 -0.01(-7.32%)
Feb 25, 2016 0.2000 0.2050 0.1950 0.2050 8,560 +0.00(+0.00%)
Feb 24, 2016 0.2000 0.2050 0.2000 0.2050 44,342 +0.01(+5.13%)
Feb 22, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Feb 19, 2016 0.1800 0.1800 0.1600 0.1700 23,200 +0.01(+6.25%)
Feb 17, 2016 0.1600 0.1600 0.1600 410 -0.02(-11.11%)
Feb 16, 2016 0.1850 0.2000 0.1800 0.1800 16,100 -0.01(-5.26%)
Feb 12, 2016 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Feb 11, 2016 0.1850 0.1900 0.1600 0.1650 54,450 -0.02(-10.81%)
Feb 10, 2016 0.1700 0.1850 0.1700 0.1850 8,650 +0.01(+8.82%)
Feb 09, 2016 0.1700 0.1800 0.1550 0.1700 11,000 +0.00(+0.00%)
Feb 08, 2016 0.1850 0.1850 0.1700 0.1700 33,400 -0.01(-8.11%)
Feb 05, 2016 0.1950 0.2000 0.1850 0.1850 34,750 +0.00(+0.00%)
Feb 04, 2016 0.1850 0.1850 0.1750 0.1850 66,500 +0.00(+0.00%)
Feb 03, 2016 0.1950 0.1950 0.1800 0.1850 137,542 -0.01(-2.63%)
Feb 02, 2016 0.2050 0.2050 0.1900 0.1900 16,600 -0.01(-5.00%)
Feb 01, 2016 0.2100 0.2250 0.2000 0.2000 14,000 +0.01(+5.26%)
Jan 29, 2016 0.2100 0.2100 0.1900 0.1900 29,500 -0.01(-5.00%)
Jan 28, 2016 0.2100 0.2100 0.2000 0.2000 11,000 +0.01(+2.56%)
Jan 27, 2016 0.2000 0.2000 0.1950 0.1950 7,559 -0.02(-11.36%)
Jan 26, 2016 0.2100 0.2200 0.1950 0.2200 76,612 +0.00(+0.00%)
Jan 25, 2016 0.2200 0.2200 0.2000 0.2200 19,126 -0.01(-2.22%)
Jan 22, 2016 0.2200 0.2300 0.2100 0.2250 21,200 +0.00(+0.00%)
Jan 21, 2016 0.2100 0.2300 0.2100 0.2250 17,340 +0.00(+0.00%)
Jan 20, 2016 0.2200 0.2250 0.2200 0.2250 6,000 +0.00(+0.00%)
Jan 19, 2016 0.2300 0.2300 0.2250 0.2250 30,140 +0.00(+0.00%)
Jan 15, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 14, 2016 0.2300 0.2300 0.2200 0.2300 50,150 +0.02(+9.52%)
Jan 13, 2016 0.2200 0.2200 0.2100 0.2100 15,000 -0.01(-4.55%)
Jan 12, 2016 0.2300 0.2300 0.2100 0.2200 21,300 +0.01(+4.76%)
Jan 11, 2016 0.2300 0.2300 0.2100 0.2100 84,500 +0.00(+0.00%)
Jan 08, 2016 0.2350 0.2350 0.2100 0.2100 31,000 -0.01(-4.55%)
Jan 07, 2016 0.2150 0.2200 0.2150 0.2200 13,400 +0.01(+4.76%)
Jan 06, 2016 0.2350 0.2350 0.2100 0.2100 48,099 -0.02(-8.70%)
Jan 05, 2016 0.2300 0.2350 0.2250 0.2300 53,896 -0.00(-2.13%)
Jan 04, 2016 0.2350 0.2350 0.2350 0.2350 2,500 +0.01(+6.82%)
Dec 31, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 30, 2015 0.2200 0.2200 0.2100 0.2100 9,500 -0.01(-2.33%)
Dec 29, 2015 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Dec 24, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 23, 2015 0.2200 0.2200 0.2050 0.2100 40,500 -0.01(-4.55%)
Dec 22, 2015 0.2100 0.2200 0.2100 0.2200 19,000 +0.01(+4.76%)
Dec 21, 2015 0.2100 0.2100 0.2050 0.2100 66,228 +0.00(+0.00%)
Dec 18, 2015 0.2150 0.2150 0.2100 0.2100 14,000 -0.01(-2.33%)
Dec 17, 2015 0.2100 0.2150 0.2050 0.2150 62,765 -0.02(-6.52%)
Dec 16, 2015 0.2200 0.2350 0.2150 0.2300 24,250 +0.01(+4.55%)
Dec 15, 2015 0.2300 0.2300 0.2300 0.2200 19,600 -0.02(-10.20%)
Dec 14, 2015 0.2450 0.2450 0.2300 0.2450 21,200 +0.01(+4.26%)
Dec 11, 2015 0.2100 0.2350 0.2050 0.2350 30,500 +0.01(+6.82%)
Dec 10, 2015 0.2350 0.2350 0.2200 0.2200 31,000 -0.01(-6.38%)
Dec 08, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 07, 2015 0.2400 0.2450 0.2300 0.2350 9,200 -0.01(-2.08%)
Dec 04, 2015 0.2350 0.2450 0.2350 0.2400 45,000 +0.01(+2.13%)
Dec 03, 2015 0.2200 0.2350 0.2150 0.2350 24,000 +0.00(+2.17%)
Dec 02, 2015 0.2300 0.2300 0.2300 0.2300 1,000 +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.