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 (%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 28, 2018 0.6800 0.6800 0.6600 0.6600 72,923 -0.02(-2.94%)
Mar 27, 2018 0.7100 0.7100 0.6700 0.6800 34,725 -0.03(-4.23%)
Mar 26, 2018 0.6900 0.7100 0.6900 0.7100 103,103 +0.03(+4.41%)
Mar 23, 2018 0.7000 0.7100 0.6700 0.6800 141,685 -0.02(-2.86%)
Mar 22, 2018 0.6800 0.7100 0.6800 0.7000 38,400 +0.02(+2.94%)
Mar 21, 2018 0.7100 0.7100 0.6800 0.6800 54,000 -0.03(-4.23%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7100 55,450 +0.02(+2.90%)
Mar 19, 2018 0.7200 0.7300 0.6900 0.6900 170,412 -0.02(-2.82%)
Mar 16, 2018 0.6800 0.7100 0.6800 0.7100 122,200 +0.04(+5.97%)
Mar 15, 2018 0.6600 0.6800 0.6600 0.6700 17,500 -0.01(-1.47%)
Mar 14, 2018 0.6800 0.6900 0.6500 0.6800 74,270 +0.02(+3.03%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 69,800 -0.03(-4.35%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6900 181,405 +0.01(+1.47%)
Mar 09, 2018 0.6800 0.6900 0.6700 0.6800 109,114 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.7000 0.6800 0.6800 96,280 +0.01(+1.49%)
Mar 07, 2018 0.6600 0.6700 0.6300 0.6700 45,057 +0.01(+1.52%)
Mar 06, 2018 0.6500 0.6600 0.6500 0.6600 48,000 +0.02(+3.13%)
Mar 05, 2018 0.6500 0.6500 0.6300 0.6400 42,500 +0.00(+0.00%)
Mar 02, 2018 0.6600 0.6600 0.6300 0.6400 40,460 +0.00(+0.00%)
Mar 01, 2018 0.6300 0.6500 0.6300 0.6400 38,950 +0.01(+1.59%)
Feb 28, 2018 0.6700 0.6700 0.6300 0.6300 71,442 -0.04(-5.97%)
Feb 27, 2018 0.6800 0.6900 0.6600 0.6700 23,978 +0.00(+0.00%)
Feb 26, 2018 0.6100 0.6800 0.6100 0.6700 161,060 +0.07(+11.67%)
Feb 23, 2018 0.6100 0.6200 0.6000 0.6000 46,129 -0.01(-1.64%)
Feb 22, 2018 0.6200 0.6000 0.6100 54,400 +0.01(+1.67%)
Feb 21, 2018 0.6300 0.6300 0.5900 0.6000 163,372 -0.02(-3.23%)
Feb 20, 2018 0.6300 0.6400 0.6200 0.6200 58,152 +0.00(+0.00%)
Feb 16, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 15, 2018 0.6400 0.6400 0.6100 0.6300 142,285 -0.01(-1.56%)
Feb 14, 2018 0.6400 0.6600 0.6400 0.6400 20,009 +0.02(+3.23%)
Feb 13, 2018 0.6700 0.6700 0.6200 0.6200 315,314 -0.05(-7.46%)
Feb 12, 2018 0.7400 0.7400 0.6600 0.6700 439,028 -0.06(-8.22%)
Feb 09, 2018 0.7000 0.7300 0.6900 0.7300 43,330 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.7300 110,750 +0.03(+4.29%)
Feb 07, 2018 0.6900 0.7200 0.6900 0.7000 121,313 +0.03(+4.48%)
Feb 06, 2018 0.7000 0.7000 0.6600 0.6700 148,690 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6700 0.6600 0.6700 193,129 -0.05(-6.94%)
Feb 02, 2018 0.7400 0.7500 0.6600 0.7200 546,098 +0.00(+0.00%)
Feb 01, 2018 0.7400 0.8400 0.7200 0.7200 668,485 -0.01(-1.37%)
Jan 31, 2018 0.8000 0.8000 0.7200 0.7300 359,321 -0.04(-5.19%)
Jan 30, 2018 0.7800 0.7800 0.7600 0.7700 326,682 +0.03(+4.05%)
Jan 29, 2018 0.7200 0.7500 0.7000 0.7400 115,907 +0.02(+2.78%)
Jan 26, 2018 0.7400 0.7400 0.7200 0.7200 42,222 -0.02(-2.70%)
Jan 25, 2018 0.6900 0.8000 0.6900 0.7400 1,070,890 +0.05(+7.25%)
Jan 24, 2018 0.6900 0.7100 0.6900 0.6900 171,240 +0.01(+1.47%)
Jan 23, 2018 0.6600 0.6800 0.6600 0.6800 40,900 +0.00(+0.00%)
Jan 22, 2018 0.6800 0.6800 0.6600 0.6800 100,910 +0.01(+1.49%)
Jan 19, 2018 0.6900 0.6900 0.6700 0.6700 68,350 -0.02(-2.90%)
Jan 18, 2018 0.6800 0.6900 0.6800 0.6900 30,940 +0.00(+0.00%)
Jan 17, 2018 0.6800 0.6900 0.6700 0.6900 30,100 +0.02(+2.99%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6700 80,761 +0.00(+0.00%)
Jan 15, 2018 0.6600 0.7000 0.6600 0.6700 99,484 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6700 0.6500 0.6700 121,330 +0.00(+0.00%)
Jan 11, 2018 0.6900 0.6900 0.6600 0.6700 50,400 -0.02(-2.90%)
Jan 10, 2018 0.6900 0.7000 0.6700 0.6900 50,100 +0.00(+0.00%)
Jan 09, 2018 0.7100 0.7100 0.6800 0.6900 87,379 -0.01(-1.43%)
Jan 08, 2018 0.7000 0.7200 0.7000 0.7000 259,346 +0.02(+2.94%)
Jan 05, 2018 0.6500 0.6800 0.6500 0.6800 169,275 +0.04(+6.25%)
Jan 04, 2018 0.6300 0.6500 0.6300 0.6400 60,972 -0.01(-1.54%)
Jan 03, 2018 0.6500 0.6500 0.6100 0.6500 69,053 +0.02(+3.17%)
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.