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 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +0.01(+2.50%)
Mar 02, 2020 0.3650 0.4000 0.3500 0.4000 60,943 +0.02(+5.26%)
Feb 28, 2020 0.3750 0.3800 0.3300 0.3800 179,800 -0.01(-1.30%)
Feb 27, 2020 0.4000 0.4050 0.3750 0.3850 41,812 -0.02(-4.94%)
Feb 26, 2020 0.4050 0.4050 0.3900 0.4050 22,753 +0.02(+3.85%)
Feb 25, 2020 0.3950 0.4000 0.3800 0.3900 89,319 -0.01(-1.27%)
Feb 24, 2020 0.4100 0.4100 0.3800 0.3950 82,009 -0.01(-3.66%)
Feb 21, 2020 0.4250 0.4250 0.4100 0.4100 16,001 +0.00(+0.00%)
Feb 20, 2020 0.4300 0.4300 0.4100 0.4100 27,734 -0.02(-4.65%)
Feb 19, 2020 0.4350 0.4350 0.4300 0.4300 12,570 -0.01(-2.27%)
Feb 18, 2020 0.4350 0.4400 0.4200 0.4400 14,000 +0.00(+0.00%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 13, 2020 0.4250 0.4350 0.4200 0.4200 43,825 -0.01(-2.33%)
Feb 12, 2020 0.4250 0.4300 0.4100 0.4300 32,200 +0.01(+2.38%)
Feb 11, 2020 0.4200 0.4200 0.4000 0.4200 35,000 +0.01(+2.44%)
Feb 10, 2020 0.4200 0.4250 0.4100 0.4100 59,249 -0.02(-3.53%)
Feb 07, 2020 0.4050 0.4300 0.4050 0.4250 106,107 +0.02(+3.66%)
Feb 06, 2020 0.4050 0.4200 0.4050 0.4100 172,351 +0.01(+2.50%)
Feb 05, 2020 0.3950 0.4050 0.3800 0.4000 103,562 +0.02(+3.90%)
Feb 04, 2020 0.3550 0.3900 0.3400 0.3850 304,885 +0.03(+6.94%)
Feb 03, 2020 0.3800 0.3850 0.3600 0.3600 88,602 -0.01(-2.70%)
Jan 31, 2020 0.4000 0.4000 0.3700 0.3700 127,777 -0.03(-7.50%)
Jan 30, 2020 0.3950 0.4000 0.3850 0.4000 44,527 +0.01(+1.27%)
Jan 29, 2020 0.4100 0.4100 0.3800 0.3950 36,004 -0.01(-2.47%)
Jan 28, 2020 0.3900 0.4050 0.3900 0.4050 53,390 +0.02(+3.85%)
Jan 27, 2020 0.4200 0.4200 0.3750 0.3900 50,250 -0.01(-2.50%)
Jan 24, 2020 0.4150 0.4150 0.4000 0.4000 17,600 -0.01(-1.23%)
Jan 23, 2020 0.4200 0.4200 0.4050 0.4050 27,150 -0.01(-2.41%)
Jan 22, 2020 0.3900 0.4150 0.3900 0.4150 107,300 +0.02(+6.41%)
Jan 21, 2020 0.4250 0.4500 0.3700 0.3900 300,965 -0.04(-9.30%)
Jan 20, 2020 0.4050 0.4300 0.4050 0.4300 21,751 +0.02(+4.88%)
Jan 17, 2020 0.4050 0.4100 0.4000 0.4100 95,259 +0.00(+0.00%)
Jan 16, 2020 0.4100 0.4200 0.4050 0.4100 35,426 +0.00(+1.23%)
Jan 15, 2020 0.4350 0.4350 0.3950 0.4050 157,744 -0.02(-4.71%)
Jan 14, 2020 0.4150 0.4250 0.4050 0.4250 106,850 +0.01(+2.41%)
Jan 13, 2020 0.4300 0.4300 0.4150 0.4150 74,846 -0.02(-4.60%)
Jan 10, 2020 0.4250 0.4350 0.4250 0.4350 7,501 +0.01(+1.16%)
Jan 09, 2020 0.4150 0.4300 0.4150 0.4300 25,651 +0.01(+2.38%)
Jan 08, 2020 0.4400 0.4400 0.4100 0.4200 122,830 -0.02(-4.55%)
Jan 07, 2020 0.4750 0.4750 0.4350 0.4400 74,004 -0.04(-8.33%)
Jan 06, 2020 0.4750 0.4800 0.4750 0.4800 28,783 -0.01(-1.03%)
Jan 03, 2020 0.4750 0.4850 0.4700 0.4850 50,658 +0.02(+5.43%)
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.