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 (%)
Aug 31, 2015 0.3150 0.3350 0.3000 0.3350 4,382 +0.03(+9.84%)
Aug 28, 2015 0.3150 0.3150 0.3050 0.3050 8,500 +0.01(+3.39%)
Aug 27, 2015 0.3300 0.3500 0.2950 0.2950 22,500 -0.03(-9.23%)
Aug 26, 2015 0.3150 0.3300 0.3150 0.3250 53,700 +0.01(+3.17%)
Aug 25, 2015 0.3150 0.3150 0.3150 0.3150 9,800 +0.01(+1.61%)
Aug 24, 2015 0.2900 0.3200 0.2750 0.3100 62,500 -0.01(-3.13%)
Aug 21, 2015 0.3350 0.3350 0.3000 0.3200 122,500 -0.02(-4.48%)
Aug 20, 2015 0.3450 0.3450 0.3200 0.3350 58,000 -0.03(-9.46%)
Aug 18, 2015 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 17, 2015 0.3550 0.3800 0.3500 0.3650 31,050 -0.02(-3.95%)
Aug 12, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 11, 2015 0.3950 0.4000 0.3800 0.3800 16,000 -0.02(-3.80%)
Aug 10, 2015 0.3800 0.3950 0.3800 0.3950 34,000 +0.02(+3.95%)
Aug 07, 2015 0.3800 0.3800 0.3700 0.3800 16,500 -0.02(-3.80%)
Aug 06, 2015 0.3950 0.3950 0.3900 0.3950 32,700 +0.01(+1.28%)
Aug 05, 2015 0.4000 0.4000 0.3900 0.3900 126,100 -0.01(-2.50%)
Aug 04, 2015 0.3950 0.4000 0.3700 0.4000 97,550 +0.01(+2.56%)
Jul 31, 2015 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Jul 30, 2015 0.3750 0.3800 0.3550 0.3550 50,600 -0.02(-4.05%)
Jul 29, 2015 0.3700 0.3700 0.3700 0.3700 10,200 +0.00(+0.00%)
Jul 28, 2015 0.3950 0.3950 0.3700 0.3700 56,000 -0.02(-5.13%)
Jul 27, 2015 0.3750 0.3950 0.3500 0.3900 82,200 -0.01(-1.27%)
Jul 24, 2015 0.4300 0.4350 0.3850 0.3950 95,411 -0.03(-7.06%)
Jul 23, 2015 0.4200 0.4350 0.3900 0.4250 110,558 +0.02(+6.25%)
Jul 22, 2015 0.3800 0.4000 0.3750 0.4000 125,100 +0.02(+5.26%)
Jul 21, 2015 0.3700 0.3950 0.3700 0.3800 201,713 +0.01(+2.70%)
Jul 20, 2015 0.3650 0.3700 0.3650 0.3700 52,500 +0.02(+4.23%)
Jul 17, 2015 0.3600 0.3600 0.3550 0.3550 29,400 -0.01(-2.74%)
Jul 16, 2015 0.3550 0.3650 0.3550 0.3650 37,800 +0.01(+2.82%)
Jul 15, 2015 0.3550 0.3550 0.3500 0.3550 105,836 -0.01(-1.39%)
Jul 14, 2015 0.3700 0.3700 0.3550 0.3600 42,605 -0.01(-1.37%)
Jul 13, 2015 0.3550 0.3650 0.3550 0.3650 21,000 +0.02(+4.29%)
Jul 10, 2015 0.3500 0.3500 0.3500 0.3500 15,990 +0.00(+0.00%)
Jul 09, 2015 0.3500 0.3500 0.3500 0.3500 36,520 -0.01(-2.78%)
Jul 08, 2015 0.3500 0.3700 0.3500 0.3600 55,900 +0.01(+2.86%)
Jul 07, 2015 0.3400 0.3550 0.3300 0.3500 49,000 +0.02(+6.06%)
Jul 06, 2015 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-2.94%)
Jul 03, 2015 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-2.86%)
Jul 02, 2015 0.3500 0.3500 0.3500 0.3500 3,500 +0.02(+6.06%)
Jun 30, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2015 0.3350 0.3450 0.3200 0.3200 77,000 -0.02(-4.48%)
Jun 26, 2015 0.3350 0.3500 0.3350 0.3350 24,000 -0.01(-4.29%)
Jun 25, 2015 0.3550 0.3600 0.3500 0.3500 12,750 +0.00(+0.00%)
Jun 24, 2015 0.3400 0.3500 0.3350 0.3500 19,742 +0.00(+0.00%)
Jun 23, 2015 0.3400 0.3500 0.3350 0.3500 48,100 +0.00(+0.00%)
Jun 22, 2015 0.3650 0.3650 0.3500 0.3500 86,421 -0.01(-1.41%)
Jun 19, 2015 0.3750 0.3750 0.3550 0.3550 112,099 -0.03(-6.58%)
Jun 18, 2015 0.3700 0.3850 0.3500 0.3800 203,481 +0.02(+5.56%)
Jun 17, 2015 0.3100 0.3600 0.3100 0.3600 143,050 +0.05(+16.13%)
Jun 16, 2015 0.3300 0.3300 0.3100 0.3100 25,600 -0.01(-3.13%)
Jun 15, 2015 0.3400 0.3400 0.3200 0.3200 8,750 +0.00(+0.00%)
Jun 12, 2015 0.3600 0.3650 0.2950 0.3200 374,575 -0.03(-9.86%)
Jun 11, 2015 0.3500 0.3700 0.3450 0.3550 324,514 +0.01(+1.43%)
Jun 10, 2015 0.3250 0.3500 0.3200 0.3500 561,600 +0.06(+20.69%)
Jun 09, 2015 0.3250 0.3300 0.2800 0.2900 124,990 +0.01(+1.75%)
Jun 08, 2015 0.3100 0.3450 0.2850 0.2850 112,071 +0.00(+0.00%)
Jun 05, 2015 0.2900 0.2900 0.2800 0.2850 57,750 -0.01(-1.72%)
Jun 04, 2015 0.2950 0.3000 0.2900 0.2900 61,000 -0.01(-3.33%)
Jun 03, 2015 0.3000 0.3000 0.2900 0.3000 46,900 -0.01(-3.23%)
Jun 02, 2015 0.3100 0.3100 0.2900 0.3100 34,950 -0.01(-1.59%)
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.