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 (%)
Jul 31, 2018 0.5400 0.5400 0.5300 0.5400 15,200 +0.00(+0.00%)
Jul 30, 2018 0.5400 0.5400 0.5300 0.5400 51,500 +0.01(+1.89%)
Jul 27, 2018 0.5000 0.5300 0.5000 0.5300 46,750 +0.03(+6.00%)
Jul 26, 2018 0.4900 0.5200 0.4900 0.5000 64,200 +0.00(+0.00%)
Jul 25, 2018 0.5100 0.5200 0.5000 0.5000 17,053 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.5000 0.4500 0.5000 113,110 +0.02(+3.09%)
Jul 23, 2018 0.4750 0.4850 0.4750 0.4850 29,500 +0.02(+3.19%)
Jul 20, 2018 0.4750 0.4750 0.4700 0.4700 9,600 -0.01(-2.08%)
Jul 19, 2018 0.4600 0.4800 0.4600 0.4800 5,790 +0.01(+3.23%)
Jul 18, 2018 0.4700 0.4700 0.4650 0.4650 21,500 +0.01(+1.09%)
Jul 17, 2018 0.4950 0.5000 0.4600 0.4600 88,521 -0.03(-7.07%)
Jul 16, 2018 0.4950 0.5100 0.4950 0.4950 24,100 +0.00(+0.00%)
Jul 13, 2018 0.4950 0.5100 0.4950 0.4950 14,500 +0.00(+0.00%)
Jul 12, 2018 0.4900 0.5100 0.4900 0.4950 9,995 +0.02(+3.13%)
Jul 11, 2018 0.4900 0.5100 0.4800 0.4800 67,900 -0.01(-2.04%)
Jul 10, 2018 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Jul 09, 2018 0.4900 0.4850 0.4900 40,600 +0.00(+0.00%)
Jul 06, 2018 0.5000 0.5100 0.4900 0.4900 199,400 -0.01(-1.01%)
Jul 05, 2018 0.5100 0.5100 0.4950 0.4950 23,000 -0.01(-1.00%)
Jul 04, 2018 0.5100 0.5100 0.4950 0.5000 28,400 +0.01(+2.04%)
Jul 03, 2018 0.5200 0.5200 0.4900 0.4900 11,204 -0.01(-2.00%)
Jun 29, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 28, 2018 0.5100 0.5100 0.4900 0.5100 31,240 -0.02(-3.77%)
Jun 27, 2018 0.5100 0.5300 0.5100 0.5300 23,900 +0.01(+1.92%)
Jun 26, 2018 0.5100 0.5200 0.5100 0.5200 13,923 +0.02(+4.00%)
Jun 25, 2018 0.5000 0.5200 0.4950 0.5000 61,100 +0.00(+0.00%)
Jun 22, 2018 0.5100 0.5100 0.5000 0.5000 30,790 -0.02(-3.85%)
Jun 21, 2018 0.5300 0.5400 0.5200 0.5200 36,500 +0.00(+0.00%)
Jun 20, 2018 0.5100 0.5200 0.5000 0.5200 37,400 +0.02(+4.00%)
Jun 19, 2018 0.5200 0.5300 0.5000 0.5000 138,770 -0.04(-7.41%)
Jun 18, 2018 0.5500 0.5500 0.5100 0.5400 50,550 +0.01(+1.89%)
Jun 15, 2018 0.5500 0.5300 0.5300 39,212 -0.02(-3.64%)
Jun 14, 2018 0.5600 0.5600 0.5400 0.5500 88,300 -0.02(-3.51%)
Jun 13, 2018 0.5700 0.5700 0.5600 0.5700 7,500 +0.01(+1.79%)
Jun 12, 2018 0.5800 0.6000 0.5600 0.5600 79,000 -0.02(-3.45%)
Jun 11, 2018 0.5600 0.6000 0.5600 0.5800 169,700 +0.02(+3.57%)
Jun 08, 2018 0.5700 0.5700 0.5600 0.5600 12,100 -0.01(-1.75%)
Jun 07, 2018 0.5700 0.5700 0.5700 0.5700 24,100 +0.00(+0.00%)
Jun 06, 2018 0.5700 0.5800 0.5600 0.5700 34,000 +0.00(+0.00%)
Jun 05, 2018 0.6000 0.6000 0.5700 0.5700 94,500 -0.02(-3.39%)
Jun 04, 2018 0.6000 0.6000 0.5700 0.5900 70,558 -0.01(-1.67%)
Jun 01, 2018 0.6000 0.6000 0.5600 0.6000 33,350 +0.01(+1.69%)
May 31, 2018 0.5600 0.6000 0.5600 0.5900 36,150 +0.02(+3.51%)
May 30, 2018 0.5800 0.5900 0.5500 0.5700 72,800 +0.00(+0.00%)
May 29, 2018 0.6000 0.6100 0.5600 0.5700 95,450 -0.03(-5.00%)
May 28, 2018 0.6300 0.6300 0.6000 0.6000 59,500 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6000 109,490 -0.01(-1.64%)
May 24, 2018 0.6000 0.6100 0.5900 0.6100 43,651 +0.01(+1.67%)
May 23, 2018 0.6200 0.6200 0.5900 0.6000 18,801 -0.02(-3.23%)
May 22, 2018 0.6000 0.6200 0.5900 0.6200 110,300 +0.03(+5.08%)
May 18, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
May 17, 2018 0.6700 0.6900 0.6100 0.6200 1,039,591 +0.04(+6.90%)
May 16, 2018 0.5600 0.5800 0.5500 0.5800 26,200 +0.03(+5.45%)
May 15, 2018 0.5700 0.5700 0.5500 0.5500 22,350 +0.00(+0.00%)
May 14, 2018 0.5600 0.5700 0.5500 0.5500 81,000 +0.01(+1.85%)
May 11, 2018 0.5400 0.5400 0.5300 0.5400 30,100 -0.01(-1.82%)
May 10, 2018 0.5300 0.5500 0.5300 0.5500 24,000 +0.03(+5.77%)
May 09, 2018 0.5200 0.5400 0.5200 0.5200 31,800 -0.01(-1.89%)
May 08, 2018 0.5300 0.5500 0.5200 0.5300 65,950 +0.00(+0.00%)
May 07, 2018 0.5400 0.5500 0.5300 0.5300 38,600 +0.00(+0.00%)
May 04, 2018 0.5800 0.5800 0.5300 0.5300 53,611 -0.04(-7.02%)
May 03, 2018 0.5300 0.5900 0.5300 0.5700 73,500 +0.04(+7.55%)
May 02, 2018 0.5100 0.5300 0.5100 0.5300 61,844 +0.02(+3.92%)
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.