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, 2019 0.5200 0.5300 0.4950 0.4950 62,000 -0.02(-2.94%)
Sep 27, 2019 0.5500 0.5500 0.5000 0.5100 58,702 -0.03(-5.56%)
Sep 26, 2019 0.5300 0.5900 0.5300 0.5400 66,452 +0.02(+3.85%)
Sep 25, 2019 0.5100 0.5200 0.5100 0.5200 32,523 +0.00(+0.00%)
Sep 24, 2019 0.5000 0.5200 0.5000 0.5200 45,000 +0.00(+0.00%)
Sep 23, 2019 0.4900 0.5200 0.4900 0.5200 110,400 +0.03(+5.05%)
Sep 20, 2019 0.4950 0.4950 0.4900 0.4950 25,720 +0.01(+1.02%)
Sep 19, 2019 0.4800 0.4900 0.4800 0.4900 81,200 +0.01(+2.08%)
Sep 18, 2019 0.4900 0.5200 0.4800 0.4800 64,183 +0.00(+0.00%)
Sep 17, 2019 0.4800 0.4800 0.4800 0.4800 16,814 +0.00(+0.00%)
Sep 16, 2019 0.4950 0.4950 0.4750 0.4800 44,790 -0.02(-4.00%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 14,800 +0.00(+0.00%)
Sep 12, 2019 0.5100 0.5100 0.5000 0.5000 37,529 +0.01(+2.04%)
Sep 11, 2019 0.5000 0.5000 0.4850 0.4900 50,330 -0.02(-3.92%)
Sep 10, 2019 0.5000 0.5100 0.5000 0.5100 19,000 +0.01(+2.00%)
Sep 09, 2019 0.5000 0.5000 0.4850 0.5000 36,836 -0.01(-1.96%)
Sep 06, 2019 0.5200 0.5200 0.5100 0.5100 25,738 -0.01(-1.92%)
Sep 05, 2019 0.5100 0.5200 0.5100 0.5200 14,500 +0.01(+1.96%)
Sep 04, 2019 0.4900 0.5100 0.4900 0.5100 23,300 +0.03(+6.25%)
Sep 03, 2019 0.5000 0.5000 0.4750 0.4800 64,676 -0.02(-4.00%)
Aug 30, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Aug 29, 2019 0.5400 0.5400 0.5200 0.5200 49,499 -0.01(-1.89%)
Aug 28, 2019 0.5300 0.5400 0.5300 0.5300 33,750 -0.01(-1.85%)
Aug 27, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 26, 2019 0.5400 0.5400 0.5400 0.5400 35,000 +0.01(+1.89%)
Aug 23, 2019 0.5400 0.5400 0.5300 0.5300 32,100 -0.02(-3.64%)
Aug 22, 2019 0.5500 0.5500 0.5500 0.5500 1,350 +0.01(+1.85%)
Aug 21, 2019 0.5400 0.5400 0.5400 0.5400 12,500 +0.01(+1.89%)
Aug 20, 2019 0.5500 0.5500 0.5200 0.5300 55,665 +0.00(+0.00%)
Aug 19, 2019 0.5600 0.5600 0.5300 0.5300 61,000 -0.03(-5.36%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5600 72,582 +0.00(+0.00%)
Aug 15, 2019 0.5700 0.5800 0.5600 0.5600 79,850 -0.01(-1.75%)
Aug 14, 2019 0.5700 0.5700 0.5500 0.5700 41,999 +0.01(+1.79%)
Aug 13, 2019 0.5800 0.5800 0.5600 0.5600 23,000 -0.04(-6.67%)
Aug 12, 2019 0.5600 0.6000 0.5600 0.6000 112,077 +0.05(+9.09%)
Aug 09, 2019 0.5900 0.5900 0.5500 0.5500 64,000 -0.03(-5.17%)
Aug 08, 2019 0.5700 0.5800 0.5700 0.5800 21,500 +0.01(+1.75%)
Aug 07, 2019 0.5600 0.5700 0.5500 0.5700 89,032 +0.01(+1.79%)
Aug 06, 2019 0.5800 0.5800 0.5500 0.5600 127,700 -0.02(-3.45%)
Aug 02, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2019 0.5900 0.5900 0.5800 0.5800 45,325 -0.02(-3.33%)
Jul 31, 2019 0.6000 0.6000 0.5900 0.6000 33,241 +0.01(+1.69%)
Jul 30, 2019 0.5900 0.5900 0.5900 0.5900 38,820 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6200 0.5900 0.5900 24,000 -0.01(-1.67%)
Jul 26, 2019 0.6000 0.6100 0.5800 0.6000 70,450 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6100 0.5900 0.6000 29,600 +0.01(+1.69%)
Jul 24, 2019 0.6200 0.6200 0.5800 0.5900 108,191 -0.04(-6.35%)
Jul 23, 2019 0.6200 0.6400 0.6200 0.6300 19,650 -0.01(-1.56%)
Jul 22, 2019 0.6300 0.6400 0.6300 0.6400 32,000 +0.01(+1.59%)
Jul 19, 2019 0.6200 0.6300 0.6200 0.6300 11,500 +0.02(+3.28%)
Jul 18, 2019 0.6300 0.6300 0.6100 0.6100 58,400 -0.02(-3.17%)
Jul 17, 2019 0.6300 0.6300 0.6300 0.6300 23,800 -0.01(-1.56%)
Jul 16, 2019 0.6400 0.6500 0.6300 0.6400 93,684 +0.02(+3.23%)
Jul 15, 2019 0.6000 0.6300 0.6000 0.6200 80,848 +0.02(+3.33%)
Jul 12, 2019 0.6000 0.6100 0.5900 0.6000 78,450 +0.01(+1.69%)
Jul 11, 2019 0.5700 0.5900 0.5700 0.5900 48,950 +0.01(+1.72%)
Jul 10, 2019 0.5800 0.6000 0.5600 0.5800 91,248 +0.01(+1.75%)
Jul 09, 2019 0.6000 0.6000 0.5700 0.5700 27,000 -0.03(-5.00%)
Jul 08, 2019 0.5800 0.6000 0.5800 0.6000 65,300 +0.04(+7.14%)
Jul 05, 2019 0.5600 0.5700 0.5600 0.5600 36,500 -0.01(-1.75%)
Jul 04, 2019 0.5800 0.5800 0.5700 0.5700 11,002 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5500 0.5700 12,500 +0.01(+1.79%)
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.