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 (%)
Sep 30, 2016 0.1750 0.2000 0.1750 0.2000 55,489 +0.01(+5.26%)
Sep 29, 2016 0.2000 0.2100 0.1900 0.1900 161,170 +0.02(+15.15%)
Sep 28, 2016 0.1700 0.1850 0.1650 0.1650 50,768 -0.01(-5.71%)
Sep 27, 2016 0.1700 0.1750 0.1700 0.1750 29,500 +0.01(+9.37%)
Sep 26, 2016 0.1800 0.1800 0.1600 0.1600 103,318 -0.02(-11.11%)
Sep 23, 2016 0.1800 0.1900 0.1750 0.1800 76,806 -0.01(-2.70%)
Sep 22, 2016 0.1900 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Sep 21, 2016 0.1900 0.2000 0.1800 0.2000 36,128 +0.01(+2.56%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.1950 57,122 -0.01(-2.50%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Sep 16, 2016 0.2100 0.2100 0.1800 0.1900 83,845 -0.02(-9.52%)
Sep 15, 2016 0.2100 0.2100 0.2050 0.2100 44,550 +0.00(+0.00%)
Sep 14, 2016 0.2150 0.2150 0.2100 0.2100 32,500 -0.01(-2.33%)
Sep 13, 2016 0.2250 0.2250 0.2100 0.2150 38,800 +0.01(+2.38%)
Sep 12, 2016 0.2150 0.2150 0.2000 0.2100 107,730 +0.01(+2.44%)
Sep 09, 2016 0.1950 0.2100 0.1950 0.2050 88,602 +0.01(+5.13%)
Sep 08, 2016 0.2050 0.2050 0.1850 0.1950 27,500 +0.01(+5.41%)
Sep 07, 2016 0.1950 0.2000 0.1850 0.1850 71,749 -0.01(-2.63%)
Sep 06, 2016 0.1900 0.1900 0.1800 0.1900 46,759 +0.02(+8.57%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 01, 2016 0.1850 0.1900 0.1700 0.1800 90,277 -0.02(-7.69%)
Aug 31, 2016 0.2150 0.2150 0.1800 0.1950 621,471 -0.04(-17.02%)
Aug 30, 2016 0.2350 0.2350 0.2350 0.2350 9,500 +0.00(+0.00%)
Aug 29, 2016 0.2350 0.2350 0.2350 0.2350 3,100 +0.00(+0.00%)
Aug 26, 2016 0.2250 0.2350 0.2250 0.2350 17,500 -0.01(-2.08%)
Aug 25, 2016 0.2400 0.2400 0.2400 0.2400 3,500 +0.01(+6.67%)
Aug 24, 2016 0.2350 0.2400 0.2250 0.2250 41,370 -0.01(-6.25%)
Aug 23, 2016 0.2250 0.2400 0.2200 0.2400 81,400 +0.01(+4.35%)
Aug 22, 2016 0.2300 0.2300 0.2200 0.2300 52,801 +0.01(+2.22%)
Aug 19, 2016 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Aug 18, 2016 0.2350 0.2350 0.2200 0.2250 110,000 -0.01(-4.26%)
Aug 17, 2016 0.2350 0.2350 0.2350 0.2350 35,000 +0.00(+0.00%)
Aug 16, 2016 0.2500 0.2550 0.2300 0.2350 150,700 -0.02(-6.00%)
Aug 15, 2016 0.2500 0.2500 0.2500 0.2500 46,900 +0.00(+0.00%)
Aug 12, 2016 0.2500 0.2550 0.2500 0.2500 51,744 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2550 0.2450 0.2500 71,545 -0.01(-1.96%)
Aug 10, 2016 0.2550 0.2550 0.2550 0.2550 10,000 -0.01(-1.92%)
Aug 09, 2016 0.2450 0.2650 0.2450 0.2600 46,950 +0.02(+6.12%)
Aug 08, 2016 0.2600 0.2600 0.2450 0.2450 61,700 -0.03(-9.26%)
Aug 05, 2016 0.2650 0.2700 0.2500 0.2700 56,550 +0.01(+3.85%)
Aug 04, 2016 0.2500 0.2700 0.2500 0.2600 151,500 +0.01(+4.00%)
Aug 03, 2016 0.2750 0.2750 0.2500 0.2500 91,626 -0.02(-7.41%)
Aug 02, 2016 0.2800 0.2800 0.2600 0.2700 531,050 +0.02(+5.88%)
Jul 29, 2016 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jul 28, 2016 0.2400 0.2450 0.2400 0.2450 66,800 +0.00(+0.00%)
Jul 27, 2016 0.2400 0.2450 0.2300 0.2450 39,700 -0.01(-2.00%)
Jul 26, 2016 0.2600 0.2600 0.2450 0.2500 37,500 -0.01(-1.96%)
Jul 25, 2016 0.2500 0.2600 0.2300 0.2550 165,826 +0.02(+8.51%)
Jul 22, 2016 0.2400 0.2400 0.2350 0.2350 27,950 -0.01(-4.08%)
Jul 21, 2016 0.2550 0.2550 0.2450 0.2450 26,500 -0.01(-2.00%)
Jul 20, 2016 0.2450 0.2500 0.2450 0.2500 22,446 +0.01(+2.04%)
Jul 19, 2016 0.2500 0.2500 0.2450 0.2450 20,100 -0.01(-2.00%)
Jul 18, 2016 0.2400 0.2550 0.2400 0.2500 6,500 -0.01(-1.96%)
Jul 15, 2016 0.2500 0.2550 0.2300 0.2550 132,754 +0.01(+2.00%)
Jul 14, 2016 0.2500 0.2500 0.2400 0.2500 48,853 -0.01(-3.85%)
Jul 13, 2016 0.2600 0.2600 0.2500 0.2600 37,000 +0.00(+0.00%)
Jul 11, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jul 08, 2016 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 07, 2016 0.2550 0.2550 0.2350 0.2350 35,555 -0.03(-11.32%)
Jul 05, 2016 0.2600 0.2650 0.2500 0.2650 41,000 +0.01(+1.92%)
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.