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 (%)
Jun 29, 2012 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Jun 28, 2012 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-6.38%)
Jun 27, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 26, 2012 0.2450 0.2450 0.2350 0.2350 9,500 -0.05(-18.97%)
Jun 25, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 22, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 21, 2012 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 20, 2012 0.3100 0.3100 0.2600 0.2900 18,750 -0.02(-4.92%)
Jun 19, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 18, 2012 0.3200 0.3200 0.3050 0.3050 6,500 -0.01(-3.17%)
Jun 15, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 14, 2012 0.3150 0.3150 0.3150 0.3150 300 -0.05(-14.86%)
Jun 13, 2012 0.3500 0.3700 0.3500 0.3700 29,000 -0.01(-2.63%)
Jun 12, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2012 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jun 08, 2012 0.3700 0.3700 0.3700 0.3700 16,255 -0.06(-13.95%)
Jun 07, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 06, 2012 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-1.15%)
Jun 05, 2012 0.3450 0.4350 0.3450 0.4350 2,000 +0.12(+40.32%)
Jun 04, 2012 0.4000 0.4000 0.3100 0.3100 45,000 -0.10(-24.39%)
Jun 02, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 01, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 31, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 30, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 29, 2012 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
May 28, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 25, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 24, 2012 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
May 23, 2012 0.4250 0.4250 0.4000 0.4000 10,000 -0.10(-20.00%)
May 22, 2012 0.5000 0.5000 0.5000 0.5000 18,000 -0.10(-16.67%)
May 18, 2012 0.6000 0.6000 0.6000 0 +0.19(+48.15%)
May 17, 2012 0.4500 0.5100 0.4050 0.4050 8,614 -0.05(-10.99%)
May 16, 2012 0.5200 0.5200 0.4550 0.4550 6,342 +0.01(+1.11%)
May 15, 2012 0.4550 0.4550 0.4500 0.4500 7,000 +0.04(+9.76%)
May 14, 2012 0.4100 0.4100 0.4100 0.4100 3,000 -0.09(-18.00%)
May 11, 2012 0.5000 0.5000 0.5000 0.5000 1,200 -0.09(-15.25%)
May 10, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 09, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 08, 2012 0.5100 0.5900 0.5100 0.5900 2,614 -0.10(-14.49%)
May 07, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 04, 2012 0.6900 0.6900 0.6900 0.6900 750 +0.01(+1.47%)
May 03, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 02, 2012 0.6700 0.6800 0.6700 0.6800 2,684 +0.06(+9.68%)
May 01, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 30, 2012 0.6200 0.6200 0.6200 0.6200 1,500 -0.01(-1.59%)
Apr 27, 2012 0.6300 0.6300 0.6300 0.6300 2,422 -0.15(-19.23%)
Apr 26, 2012 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 25, 2012 0.6500 0.7800 0.6500 0.7800 5,000 +0.19(+32.20%)
Apr 24, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 23, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 20, 2012 0.5900 0.5900 0.5900 0.5900 1,130 -0.06(-9.23%)
Apr 19, 2012 0.6500 0.6500 0.6500 0.6500 3,000 +0.05(+8.33%)
Apr 18, 2012 0.6000 0.6000 0.6000 0.6000 130 +0.00(+0.00%)
Apr 17, 2012 0.6000 0.6000 0.6000 0.6000 1,000 -0.10(-14.29%)
Apr 16, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 13, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 12, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 09, 2012 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Apr 05, 2012 0.7000 0.7500 0.6000 0.7500 4,922 -0.10(-11.76%)
Apr 04, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 03, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
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.