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, 2017 0.2400 0.2500 0.2200 0.2400 226,060 +0.00(+0.00%)
Jan 30, 2017 0.2650 0.2650 0.2400 0.2400 204,930 -0.02(-7.69%)
Jan 27, 2017 0.2700 0.2700 0.2600 0.2600 108,500 -0.01(-1.89%)
Jan 26, 2017 0.2750 0.2900 0.2650 0.2650 576,381 +0.01(+1.92%)
Jan 25, 2017 0.2650 0.2650 0.2550 0.2600 102,250 +0.00(+0.00%)
Jan 24, 2017 0.2650 0.2650 0.2550 0.2600 145,040 +0.00(+0.00%)
Jan 23, 2017 0.2550 0.2650 0.2500 0.2600 297,400 +0.01(+4.00%)
Jan 20, 2017 0.2500 0.2500 0.2400 0.2500 272,500 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2600 0.2400 0.2500 210,941 +0.00(+0.00%)
Jan 18, 2017 0.2650 0.2650 0.2500 0.2500 175,250 -0.01(-3.85%)
Jan 17, 2017 0.2500 0.2650 0.2500 0.2600 116,725 +0.00(+0.00%)
Jan 16, 2017 0.2650 0.2700 0.2550 0.2600 225,011 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2850 0.2600 0.2650 744,116 -0.02(-7.02%)
Jan 12, 2017 0.2400 0.3000 0.2400 0.2850 1,904,007 +0.04(+18.75%)
Jan 11, 2017 0.2200 0.2400 0.2200 0.2400 555,714 +0.02(+9.09%)
Jan 10, 2017 0.2150 0.2300 0.2100 0.2200 537,815 +0.01(+4.76%)
Jan 09, 2017 0.2150 0.2150 0.2100 0.2100 132,450 +0.01(+2.44%)
Jan 06, 2017 0.2050 0.2100 0.2050 0.2050 52,458 +0.00(+0.00%)
Jan 05, 2017 0.2050 0.2050 0.1950 0.2050 245,499 -0.01(-2.38%)
Jan 04, 2017 0.2100 0.2150 0.2100 0.2100 122,422 +0.00(+0.00%)
Jan 03, 2017 0.2000 0.2150 0.2000 0.2100 206,893 +0.01(+5.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 29, 2016 0.2000 0.2000 0.1900 0.1950 273,300 -0.01(-2.50%)
Dec 28, 2016 0.1950 0.2000 0.1900 0.2000 56,200 +0.02(+8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 23,000 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.1900 0.1900 132,000 -0.01(-5.00%)
Dec 20, 2016 0.1750 0.2050 0.1750 0.2000 293,100 +0.03(+14.29%)
Dec 19, 2016 0.1900 0.1900 0.1750 0.1750 404,960 -0.02(-7.89%)
Dec 16, 2016 0.2000 0.2000 0.1800 0.1900 185,150 +0.00(+0.00%)
Dec 15, 2016 0.2000 0.2100 0.1850 0.1900 349,000 -0.01(-7.32%)
Dec 14, 2016 0.1950 0.2100 0.1950 0.2050 111,850 +0.01(+7.89%)
Dec 13, 2016 0.1950 0.2000 0.1900 0.1900 81,500 +0.00(+0.00%)
Dec 12, 2016 0.1950 0.1950 0.1850 0.1900 163,500 -0.01(-2.56%)
Dec 09, 2016 0.1850 0.1950 0.1850 0.1950 107,500 +0.01(+5.41%)
Dec 08, 2016 0.1950 0.1950 0.1850 0.1850 75,242 -0.01(-2.63%)
Dec 07, 2016 0.1950 0.1950 0.1900 0.1900 114,000 -0.01(-5.00%)
Dec 06, 2016 0.1950 0.2000 0.1950 0.2000 34,500 +0.01(+5.26%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1900 113,150 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1950 0.1900 0.1900 42,500 +0.00(+0.00%)
Dec 01, 2016 0.1950 0.1950 0.1850 0.1900 195,855 +0.00(+0.00%)
Nov 30, 2016 0.2250 0.2300 0.1900 0.1900 719,855 -0.03(-13.64%)
Nov 29, 2016 0.2050 0.2300 0.2050 0.2200 502,250 +0.02(+7.32%)
Nov 28, 2016 0.1950 0.2050 0.1950 0.2050 92,412 +0.00(+2.50%)
Nov 25, 2016 0.2100 0.2100 0.1950 0.2000 280,950 -0.01(-4.76%)
Nov 24, 2016 0.2000 0.2100 0.1950 0.2100 356,580 +0.01(+5.00%)
Nov 23, 2016 0.2000 0.2050 0.1950 0.2000 90,250 +0.00(+0.00%)
Nov 22, 2016 0.2000 0.2000 0.1900 0.2000 64,800 +0.00(+0.00%)
Nov 21, 2016 0.2000 0.2000 0.1900 0.2000 25,750 +0.00(+0.00%)
Nov 18, 2016 0.2000 0.2000 0.1750 0.2000 173,100 +0.00(+0.00%)
Nov 17, 2016 0.2050 0.2050 0.2000 0.2000 65,500 +0.01(+5.26%)
Nov 16, 2016 0.2000 0.2000 0.1900 0.1900 78,857 -0.01(-5.00%)
Nov 15, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+5.26%)
Nov 14, 2016 0.2200 0.2200 0.1900 0.1900 132,500 -0.02(-11.63%)
Nov 11, 2016 0.2100 0.2200 0.2100 0.2150 15,500 +0.00(+0.00%)
Nov 10, 2016 0.2150 0.2200 0.2000 0.2150 42,803 -0.01(-2.27%)
Nov 09, 2016 0.2150 0.2200 0.2150 0.2200 25,404 +0.01(+4.76%)
Nov 08, 2016 0.2300 0.2300 0.2100 0.2100 68,847 -0.02(-8.70%)
Nov 07, 2016 0.2200 0.2300 0.2050 0.2300 326,750 +0.01(+4.55%)
Nov 04, 2016 0.2000 0.2300 0.1950 0.2200 202,400 +0.02(+10.00%)
Nov 03, 2016 0.2000 0.2200 0.1950 0.2000 128,706 +0.00(+0.00%)
Nov 02, 2016 0.2200 0.2200 0.1950 0.2000 215,500 -0.00(-2.44%)
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.