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 (%)
Nov 30, 2012 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Nov 29, 2012 0.2100 0.2300 0.2050 0.2050 21,030 +0.04(+24.24%)
Nov 28, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 27, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 26, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 24, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 23, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 22, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 21, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 20, 2012 0.1700 0.1700 0.1650 0.1650 21,500 -0.04(-21.43%)
Nov 19, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 15, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 14, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2012 0.2100 0.2100 0.2100 0.2100 20,000 +0.02(+10.53%)
Nov 12, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 09, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 08, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 07, 2012 0.1900 0.1900 0.1900 0.1900 21,893 +0.01(+5.56%)
Nov 06, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 05, 2012 0.1800 0.1800 0.1800 0.1800 1,000 +0.04(+28.57%)
Nov 02, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 01, 2012 0.1400 0.1400 0.1400 0.1400 2,422 -0.06(-30.00%)
Oct 31, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 24, 2012 0.2000 0.2000 0.2000 0.2000 13,500 +0.02(+11.11%)
Oct 23, 2012 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 19, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 17, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2012 0.1500 0.1500 0.1500 0.1500 4,844 +0.01(+7.14%)
Oct 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 11, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 10, 2012 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Oct 09, 2012 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Oct 05, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 01, 2012 0.1500 0.1550 0.1500 0.1500 11,307 -0.01(-3.23%)
Sep 28, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 27, 2012 0.1900 0.1900 0.1550 0.1550 10,000 -0.02(-13.89%)
Sep 26, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 25, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 24, 2012 0.1800 0.1800 0.1800 0.1800 18,056 +0.02(+12.50%)
Sep 21, 2012 0.1600 0.1600 0.1600 0.1600 500 -0.01(-8.57%)
Sep 20, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 19, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 18, 2012 0.1950 0.1950 0.1600 0.1750 108,500 -0.09(-32.69%)
Sep 17, 2012 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+4.00%)
Sep 14, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 13, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 12, 2012 0.2500 0.2500 0.2500 0.2500 17,500 -0.01(-3.85%)
Sep 11, 2012 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Sep 10, 2012 0.2450 0.2600 0.2450 0.2600 28,000 +0.07(+36.84%)
Sep 07, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 06, 2012 0.1900 0.1900 0.1900 0.1900 4,400 +0.02(+11.76%)
Sep 05, 2012 0.2200 0.2200 0.1650 0.1700 21,700 -0.07(-29.17%)
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.