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 28, 2018 0.4250 0.4450 0.4200 0.4450 78,359 +0.03(+5.95%)
Sep 27, 2018 0.4200 0.4450 0.4100 0.4200 115,211 +0.00(+0.00%)
Sep 26, 2018 0.4200 0.4250 0.4100 0.4200 95,186 +0.00(+0.00%)
Sep 25, 2018 0.4350 0.4350 0.4200 0.4200 40,000 -0.02(-3.45%)
Sep 24, 2018 0.4450 0.4650 0.4200 0.4350 108,745 -0.03(-6.45%)
Sep 21, 2018 0.4800 0.4800 0.4650 0.4650 33,529 -0.02(-5.10%)
Sep 20, 2018 0.4900 0.5000 0.4800 0.4900 31,500 +0.01(+1.03%)
Sep 19, 2018 0.5000 0.5100 0.4850 0.4850 35,113 +0.00(+0.00%)
Sep 18, 2018 0.4500 0.5200 0.4500 0.4850 183,484 +0.06(+14.12%)
Sep 17, 2018 0.4250 0.4250 0.4250 0.4250 5,299 +0.01(+1.19%)
Sep 14, 2018 0.4150 0.4400 0.4150 0.4200 48,000 +0.00(+0.00%)
Sep 13, 2018 0.4150 0.4300 0.4100 0.4200 36,700 +0.01(+2.44%)
Sep 12, 2018 0.4300 0.4400 0.4100 0.4100 70,000 -0.01(-2.38%)
Sep 11, 2018 0.4400 0.4400 0.4200 0.4200 113,638 -0.02(-4.55%)
Sep 10, 2018 0.4350 0.4800 0.4350 0.4400 80,537 +0.02(+4.76%)
Sep 07, 2018 0.4150 0.4400 0.4150 0.4200 40,500 +0.01(+2.44%)
Sep 06, 2018 0.4400 0.4500 0.3800 0.4100 343,940 +0.01(+2.50%)
Sep 05, 2018 0.4400 0.4400 0.4000 0.4000 196,191 -0.04(-9.09%)
Sep 04, 2018 0.4500 0.4550 0.4400 0.4400 59,800 +0.01(+1.15%)
Aug 31, 2018 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Aug 30, 2018 0.4500 0.4500 0.4100 0.4450 261,000 -0.02(-4.30%)
Aug 29, 2018 0.4650 0.4700 0.4600 0.4650 26,500 -0.00(-1.06%)
Aug 28, 2018 0.4700 0.4700 0.4600 0.4700 12,000 +0.00(+0.00%)
Aug 27, 2018 0.4700 0.4750 0.4600 0.4700 72,000 +0.00(+1.08%)
Aug 24, 2018 0.4650 0.4700 0.4650 0.4650 32,750 -0.00(-1.06%)
Aug 23, 2018 0.4800 0.4800 0.4700 0.4700 8,600 +0.00(+0.00%)
Aug 22, 2018 0.4650 0.4700 0.4600 0.4700 30,000 +0.01(+2.17%)
Aug 21, 2018 0.4950 0.4950 0.4600 0.4600 72,550 -0.03(-6.12%)
Aug 20, 2018 0.4900 0.4900 0.4800 0.4900 23,480 +0.02(+3.16%)
Aug 17, 2018 0.4650 0.4900 0.4650 0.4750 20,899 +0.02(+4.40%)
Aug 16, 2018 0.4650 0.4750 0.4550 0.4550 79,500 +0.00(+0.00%)
Aug 15, 2018 0.4850 0.4850 0.4500 0.4550 55,000 -0.04(-9.00%)
Aug 14, 2018 0.4750 0.5100 0.4750 0.5000 117,460 +0.03(+6.38%)
Aug 13, 2018 0.4650 0.4700 0.4500 0.4700 28,300 +0.00(+0.00%)
Aug 10, 2018 0.4800 0.4800 0.4700 0.4700 27,000 -0.01(-2.08%)
Aug 09, 2018 0.4750 0.4850 0.4650 0.4800 28,100 +0.01(+2.13%)
Aug 08, 2018 0.4950 0.4950 0.4700 0.4700 95,483 -0.02(-4.08%)
Aug 07, 2018 0.5300 0.5300 0.4900 0.4900 25,000 -0.05(-9.26%)
Aug 03, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2018 0.5300 0.5400 0.5300 0.5400 30,500 +0.01(+1.89%)
Aug 01, 2018 0.5400 0.5400 0.5300 0.5300 7,000 -0.01(-1.85%)
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%)
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.