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, 2018 0.6300 0.6800 0.6100 0.6700 117,165 +0.02(+3.08%)
Nov 29, 2018 0.6800 0.6900 0.6500 0.6500 47,500 +0.00(+0.00%)
Nov 28, 2018 0.6500 0.6800 0.6500 0.6500 49,950 +0.00(+0.00%)
Nov 27, 2018 0.6500 0.6600 0.6500 0.6500 151,930 +0.00(+0.00%)
Nov 26, 2018 0.6200 0.6500 0.6100 0.6500 108,120 +0.03(+4.84%)
Nov 23, 2018 0.5900 0.6200 0.5900 0.6200 44,499 +0.02(+3.33%)
Nov 22, 2018 0.6000 0.6000 0.6000 0.6000 69,200 +0.02(+3.45%)
Nov 21, 2018 0.5900 0.6000 0.5800 0.5800 85,894 -0.01(-1.69%)
Nov 20, 2018 0.6100 0.6100 0.5800 0.5900 215,426 -0.02(-3.28%)
Nov 19, 2018 0.6100 0.6100 0.6000 0.6100 62,600 +0.02(+3.39%)
Nov 16, 2018 0.5900 0.6000 0.5800 0.5900 40,500 -0.01(-1.67%)
Nov 15, 2018 0.6300 0.6300 0.5800 0.6000 166,700 -0.02(-3.23%)
Nov 14, 2018 0.6400 0.6500 0.6200 0.6200 53,570 -0.01(-1.59%)
Nov 13, 2018 0.6300 0.6400 0.6200 0.6300 82,860 +0.01(+1.61%)
Nov 12, 2018 0.6700 0.6700 0.6200 0.6200 123,835 -0.01(-1.59%)
Nov 09, 2018 0.6300 0.6400 0.6200 0.6300 61,290 +0.00(+0.00%)
Nov 08, 2018 0.6700 0.6700 0.6300 0.6300 57,100 -0.01(-1.56%)
Nov 07, 2018 0.6400 0.6900 0.6400 0.6400 165,001 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6500 0.5800 0.6200 300,974 +0.06(+10.71%)
Nov 05, 2018 0.5400 0.5600 0.5400 0.5600 13,680 +0.00(+0.00%)
Nov 02, 2018 0.5500 0.5700 0.5500 0.5600 20,538 +0.00(+0.00%)
Nov 01, 2018 0.5400 0.5600 0.5400 0.5600 54,300 +0.02(+3.70%)
Oct 31, 2018 0.5300 0.5400 0.5300 0.5400 44,000 +0.02(+3.85%)
Oct 30, 2018 0.5300 0.5400 0.5200 0.5200 53,000 +0.00(+0.00%)
Oct 29, 2018 0.5300 0.5300 0.5100 0.5200 21,217 +0.00(+0.00%)
Oct 26, 2018 0.5300 0.5500 0.5100 0.5200 76,100 +0.00(+0.00%)
Oct 25, 2018 0.4400 0.5300 0.4400 0.5200 101,450 +0.06(+13.04%)
Oct 24, 2018 0.4800 0.4950 0.4500 0.4600 78,500 -0.02(-5.15%)
Oct 23, 2018 0.4850 0.4900 0.4800 0.4850 33,861 +0.00(+0.00%)
Oct 22, 2018 0.5100 0.5200 0.4800 0.4850 68,220 -0.02(-3.00%)
Oct 19, 2018 0.5300 0.5300 0.5000 0.5000 52,450 -0.01(-1.96%)
Oct 18, 2018 0.5200 0.5300 0.5000 0.5100 34,500 +0.01(+2.00%)
Oct 17, 2018 0.5100 0.5100 0.5000 0.5000 82,927 -0.01(-1.96%)
Oct 16, 2018 0.5100 0.5300 0.5000 0.5100 44,000 +0.00(+0.00%)
Oct 15, 2018 0.5300 0.5300 0.5100 0.5100 14,950 -0.02(-3.77%)
Oct 12, 2018 0.5400 0.5400 0.5300 0.5300 8,344 -0.01(-1.85%)
Oct 11, 2018 0.5100 0.5400 0.5000 0.5400 78,320 +0.03(+5.88%)
Oct 10, 2018 0.5900 0.5900 0.5100 0.5100 57,229 -0.08(-13.56%)
Oct 09, 2018 0.5100 0.5900 0.4900 0.5900 135,402 +0.07(+13.46%)
Oct 05, 2018 0.5200 0.5200 0.5200 0 +0.05(+9.47%)
Oct 04, 2018 0.4600 0.4850 0.4600 0.4750 90,400 +0.02(+4.40%)
Oct 03, 2018 0.4650 0.4650 0.4400 0.4550 53,509 -0.01(-1.09%)
Oct 02, 2018 0.4450 0.4600 0.4150 0.4600 211,950 +0.01(+1.10%)
Oct 01, 2018 0.4650 0.4650 0.4500 0.4550 30,910 +0.01(+2.25%)
Sep 28, 2018 0.4250 0.4450 0.4200 0.4450 78,359 +0.03(+5.95%)
Sep 27, 2018 0.4200 0.4450 0.4100 0.4200 115,211 +0.00(+0.00%)
Sep 26, 2018 0.4200 0.4250 0.4100 0.4200 95,186 +0.00(+0.00%)
Sep 25, 2018 0.4350 0.4350 0.4200 0.4200 40,000 -0.02(-3.45%)
Sep 24, 2018 0.4450 0.4650 0.4200 0.4350 108,745 -0.03(-6.45%)
Sep 21, 2018 0.4800 0.4800 0.4650 0.4650 33,529 -0.02(-5.10%)
Sep 20, 2018 0.4900 0.5000 0.4800 0.4900 31,500 +0.01(+1.03%)
Sep 19, 2018 0.5000 0.5100 0.4850 0.4850 35,113 +0.00(+0.00%)
Sep 18, 2018 0.4500 0.5200 0.4500 0.4850 183,484 +0.06(+14.12%)
Sep 17, 2018 0.4250 0.4250 0.4250 0.4250 5,299 +0.01(+1.19%)
Sep 14, 2018 0.4150 0.4400 0.4150 0.4200 48,000 +0.00(+0.00%)
Sep 13, 2018 0.4150 0.4300 0.4100 0.4200 36,700 +0.01(+2.44%)
Sep 12, 2018 0.4300 0.4400 0.4100 0.4100 70,000 -0.01(-2.38%)
Sep 11, 2018 0.4400 0.4400 0.4200 0.4200 113,638 -0.02(-4.55%)
Sep 10, 2018 0.4350 0.4800 0.4350 0.4400 80,537 +0.02(+4.76%)
Sep 07, 2018 0.4150 0.4400 0.4150 0.4200 40,500 +0.01(+2.44%)
Sep 06, 2018 0.4400 0.4500 0.3800 0.4100 343,940 +0.01(+2.50%)
Sep 05, 2018 0.4400 0.4400 0.4000 0.4000 196,191 -0.04(-9.09%)
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.