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, 2015 0.2250 0.2250 0.2200 0.2200 9,000 -0.01(-2.22%)
Nov 27, 2015 0.2250 0.2350 0.2250 0.2250 53,500 +0.02(+7.14%)
Nov 26, 2015 0.2250 0.2250 0.2100 0.2100 44,975 -0.02(-8.70%)
Nov 25, 2015 0.2500 0.2650 0.2300 0.2300 13,990 -0.01(-6.12%)
Nov 24, 2015 0.2400 0.2450 0.2350 0.2450 24,000 +0.00(+0.00%)
Nov 20, 2015 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.00%)
Nov 19, 2015 0.2300 0.2450 0.2200 0.2450 35,950 +0.02(+8.89%)
Nov 18, 2015 0.2400 0.2400 0.2200 0.2250 23,900 -0.02(-8.16%)
Nov 17, 2015 0.2500 0.2500 0.2400 0.2450 15,250 -0.01(-2.00%)
Nov 16, 2015 0.2250 0.2500 0.2250 0.2500 51,500 +0.02(+6.38%)
Nov 13, 2015 0.2350 0.2350 0.2300 0.2350 28,000 +0.01(+6.82%)
Nov 12, 2015 0.2350 0.2350 0.2150 0.2200 0 -0.05(-16.98%)
Nov 11, 2015 0.2600 0.2650 0.2450 0.2650 68,500 -0.01(-1.85%)
Nov 10, 2015 0.2700 0.2700 0.2700 0.2700 2,100 +0.01(+3.85%)
Nov 09, 2015 0.2750 0.2750 0.2600 0.2600 24,670 -0.01(-3.70%)
Nov 06, 2015 0.2700 0.2700 0.2700 0.2700 44,230 +0.02(+5.88%)
Nov 05, 2015 0.2400 0.2650 0.2350 0.2550 158,242 +0.02(+6.25%)
Nov 04, 2015 0.2250 0.2400 0.2250 0.2400 25,750 +0.01(+6.67%)
Nov 03, 2015 0.2300 0.2300 0.2200 0.2250 113,950 -0.01(-2.17%)
Nov 02, 2015 0.2500 0.2500 0.2300 0.2300 124,000 -0.01(-6.12%)
Oct 30, 2015 0.2500 0.2500 0.2300 0.2450 64,000 -0.01(-2.00%)
Oct 29, 2015 0.2500 0.2500 0.2400 0.2500 53,747 -0.01(-3.85%)
Oct 28, 2015 0.2550 0.2600 0.2550 0.2600 14,600 +0.01(+1.96%)
Oct 27, 2015 0.2600 0.2600 0.2450 0.2550 50,500 +0.01(+2.00%)
Oct 26, 2015 0.2650 0.2650 0.2500 0.2500 77,400 +0.02(+8.70%)
Oct 22, 2015 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Oct 21, 2015 0.2450 0.2500 0.2450 0.2450 5,000 +0.00(+0.00%)
Oct 20, 2015 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+2.08%)
Oct 19, 2015 0.2400 0.2400 0.2300 0.2400 16,200 -0.01(-4.00%)
Oct 16, 2015 0.2450 0.2500 0.2300 0.2500 69,250 +0.00(+0.00%)
Oct 15, 2015 0.2500 0.2500 0.2500 0.2500 163,000 -0.02(-5.66%)
Oct 13, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 09, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 08, 2015 0.2500 0.2600 0.2500 0.2600 32,000 +0.01(+1.96%)
Oct 07, 2015 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Oct 06, 2015 0.2450 0.2550 0.2450 0.2550 6,500 -0.01(-1.92%)
Oct 05, 2015 0.2550 0.2600 0.2550 0.2600 11,800 +0.01(+1.96%)
Oct 02, 2015 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Oct 01, 2015 0.2550 0.2550 0.2400 0.2500 50,000 -0.01(-3.85%)
Sep 30, 2015 0.2650 0.2650 0.2550 0.2600 11,900 -0.01(-3.70%)
Sep 29, 2015 0.2700 0.2700 0.2500 0.2700 32,500 +0.02(+5.88%)
Sep 28, 2015 0.2650 0.2650 0.2450 0.2550 35,800 -0.01(-3.77%)
Sep 25, 2015 0.2650 0.2650 0.2650 0.2650 20,000 +0.00(+0.00%)
Sep 23, 2015 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 22, 2015 0.2650 0.2650 0.2400 0.2650 45,733 -0.01(-3.64%)
Sep 21, 2015 0.2700 0.2750 0.2700 0.2750 7,250 +0.00(+0.00%)
Sep 18, 2015 0.2600 0.2750 0.2500 0.2750 29,775 +0.01(+1.85%)
Sep 17, 2015 0.2750 0.2750 0.2700 0.2700 5,600 +0.00(+0.00%)
Sep 16, 2015 0.2700 0.2800 0.2700 0.2700 38,000 -0.01(-3.57%)
Sep 15, 2015 0.2750 0.2800 0.2700 0.2800 39,000 +0.01(+1.82%)
Sep 14, 2015 0.2850 0.2850 0.2750 0.2750 14,000 -0.01(-1.79%)
Sep 11, 2015 0.2850 0.2850 0.2800 0.2800 18,545 +0.01(+1.82%)
Sep 10, 2015 0.2750 0.2800 0.2750 0.2750 33,736 -0.01(-1.79%)
Sep 09, 2015 0.2800 0.2850 0.2800 0.2800 67,000 -0.00(-1.75%)
Sep 08, 2015 0.2750 0.2850 0.2700 0.2850 52,900 +0.00(+1.79%)
Sep 04, 2015 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Sep 03, 2015 0.3000 0.3000 0.2400 0.2550 962,097 -0.07(-20.31%)
Sep 02, 2015 0.3300 0.3300 0.3000 0.3200 41,000 -0.01(-3.03%)
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.