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, 2020 4.170 4.340 3.950 4.040 275,184 -0.14(-3.35%)
Sep 29, 2020 3.990 4.330 3.780 4.180 272,315 +0.33(+8.57%)
Sep 28, 2020 3.500 3.990 3.500 3.850 290,641 +0.43(+12.57%)
Sep 25, 2020 3.560 3.760 3.400 3.420 290,107 -0.29(-7.82%)
Sep 24, 2020 3.700 3.790 3.520 3.710 223,695 -0.03(-0.80%)
Sep 23, 2020 3.950 3.980 3.740 3.740 179,703 -0.23(-5.79%)
Sep 22, 2020 3.970 4.140 3.840 3.970 230,266 -0.02(-0.50%)
Sep 21, 2020 3.980 4.060 3.700 3.990 257,639 -0.04(-0.99%)
Sep 18, 2020 4.020 4.150 3.990 4.030 117,379 +0.03(+0.75%)
Sep 17, 2020 3.810 4.280 3.700 4.000 207,436 -0.05(-1.23%)
Sep 16, 2020 3.500 4.300 3.100 4.050 1,139,886 +0.32(+8.58%)
Sep 15, 2020 4.210 4.250 3.670 3.730 712,608 -0.56(-13.05%)
Sep 14, 2020 4.550 4.560 4.030 4.290 538,608 -0.31(-6.74%)
Sep 11, 2020 5.030 5.030 4.020 4.600 1,081,465 -0.43(-8.55%)
Sep 10, 2020 5.090 5.180 4.960 5.030 125,110 -0.04(-0.79%)
Sep 09, 2020 5.210 5.250 4.920 5.070 309,471 -0.12(-2.31%)
Sep 08, 2020 5.540 5.540 5.130 5.190 261,063 -0.15(-2.81%)
Sep 04, 2020 5.340 5.340 5.340 0 +0.08(+1.52%)
Sep 03, 2020 5.500 5.600 5.180 5.260 155,065 -0.17(-3.13%)
Sep 02, 2020 6.000 6.430 5.430 5.430 762,706 -0.32(-5.57%)
Sep 01, 2020 5.010 5.750 4.800 5.750 572,364 +0.68(+13.41%)
Aug 31, 2020 5.250 5.390 5.060 5.070 104,091 -0.20(-3.80%)
Aug 28, 2020 5.350 5.350 5.180 5.270 73,716 +0.03(+0.57%)
Aug 27, 2020 5.440 5.460 4.930 5.240 136,444 -0.14(-2.60%)
Aug 26, 2020 5.130 5.450 5.100 5.380 240,894 +0.33(+6.53%)
Aug 25, 2020 5.150 5.150 4.900 5.050 265,105 +0.19(+3.91%)
Aug 24, 2020 5.390 5.430 4.550 4.860 964,851 -0.48(-8.99%)
Aug 21, 2020 5.500 5.530 5.300 5.340 271,068 -0.17(-3.09%)
Aug 20, 2020 5.560 5.580 5.470 5.510 99,214 -0.05(-0.90%)
Aug 19, 2020 5.480 5.600 5.410 5.560 131,536 +0.09(+1.65%)
Aug 18, 2020 5.500 5.800 5.410 5.470 259,311 +0.02(+0.37%)
Aug 17, 2020 5.430 5.500 5.400 5.450 140,806 +0.05(+0.93%)
Aug 14, 2020 5.550 5.560 5.400 5.400 194,641 -0.20(-3.57%)
Aug 13, 2020 5.750 5.760 5.520 5.600 432,206 +0.01(+0.18%)
Aug 12, 2020 5.590 5.730 5.510 5.590 195,473 +0.13(+2.38%)
Aug 11, 2020 5.520 5.670 5.270 5.460 321,288 -0.12(-2.15%)
Aug 10, 2020 5.650 5.730 5.200 5.580 218,687 -0.02(-0.36%)
Aug 07, 2020 5.690 5.820 5.530 5.600 302,033 -0.27(-4.60%)
Aug 06, 2020 5.990 5.990 5.760 5.870 259,104 -0.06(-1.01%)
Aug 05, 2020 5.780 5.950 5.750 5.930 309,769 +0.20(+3.49%)
Aug 04, 2020 5.650 5.990 5.650 5.730 346,244 +0.25(+4.56%)
Jul 31, 2020 5.480 5.480 5.480 0 +0.21(+3.98%)
Jul 30, 2020 5.450 5.830 5.080 5.270 567,948 -0.37(-6.56%)
Jul 29, 2020 5.900 6.070 5.530 5.640 435,181 -0.06(-1.05%)
Jul 28, 2020 6.150 6.150 5.370 5.700 762,772 -0.39(-6.40%)
Jul 27, 2020 5.800 6.150 5.750 6.090 742,435 +0.41(+7.22%)
Jul 24, 2020 5.350 5.750 5.300 5.680 727,558 +0.53(+10.29%)
Jul 23, 2020 4.650 5.250 4.600 5.150 683,175 +0.48(+10.28%)
Jul 22, 2020 4.580 4.730 4.530 4.670 366,362 +0.15(+3.32%)
Jul 21, 2020 4.550 4.580 4.500 4.520 306,406 -0.01(-0.22%)
Jul 20, 2020 4.380 4.550 4.380 4.530 287,833 +0.15(+3.42%)
Jul 17, 2020 4.440 4.600 4.320 4.380 437,932 -0.02(-0.45%)
Jul 16, 2020 4.330 4.520 4.210 4.400 193,234 -0.01(-0.23%)
Jul 15, 2020 4.450 4.490 4.100 4.410 325,182 +0.06(+1.38%)
Jul 14, 2020 4.600 4.660 4.000 4.350 745,504 -0.28(-6.05%)
Jul 13, 2020 4.500 4.730 4.350 4.630 502,683 +0.28(+6.44%)
Jul 10, 2020 4.190 4.470 4.180 4.350 614,509 +0.18(+4.32%)
Jul 09, 2020 3.950 4.300 3.230 4.170 1,843,278 +0.23(+5.84%)
Jul 08, 2020 4.670 4.960 3.680 3.940 1,984,777 -0.60(-13.22%)
Jul 07, 2020 4.150 4.960 3.900 4.540 1,594,971 +0.35(+8.35%)
Jul 06, 2020 3.880 4.200 3.810 4.190 1,567,142 +0.49(+13.24%)
Jul 03, 2020 3.500 3.940 3.400 3.700 1,721,616 +0.48(+14.91%)
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.