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 (%)
May 29, 2020 1.290 1.430 1.270 1.430 1,280,655 +0.14(+10.85%)
May 28, 2020 1.280 1.290 1.220 1.290 250,016 +0.01(+0.78%)
May 27, 2020 1.260 1.290 1.150 1.280 777,695 +0.03(+2.40%)
May 26, 2020 1.140 1.390 1.120 1.250 1,407,205 +0.18(+16.82%)
May 25, 2020 0.9700 1.100 0.9700 1.070 578,033 +0.12(+12.63%)
May 22, 2020 0.9200 1.000 0.9100 0.9500 940,278 +0.03(+3.26%)
May 21, 2020 0.8600 0.9300 0.8400 0.9200 634,447 +0.09(+10.84%)
May 20, 2020 0.8500 0.9100 0.8200 0.8300 858,669 +0.02(+2.47%)
May 19, 2020 0.7200 0.8100 0.6900 0.8100 720,608 +0.10(+14.08%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 14, 2020 0.6900 0.7100 0.6600 0.6800 49,107 -0.01(-1.45%)
May 13, 2020 0.6800 0.7100 0.6800 0.6900 86,142 +0.01(+1.47%)
May 12, 2020 0.7000 0.7000 0.6800 0.6800 45,960 -0.01(-1.45%)
May 11, 2020 0.7300 0.7300 0.6900 0.6900 255,970 -0.03(-4.17%)
May 08, 2020 0.7200 0.7300 0.7200 0.7200 209,058 +0.01(+1.41%)
May 07, 2020 0.7300 0.7400 0.7100 0.7100 137,959 -0.01(-1.39%)
May 06, 2020 0.7000 0.7200 0.7000 0.7200 157,245 +0.02(+2.86%)
May 05, 2020 0.7000 0.7100 0.7000 0.7000 193,610 +0.00(+0.00%)
May 04, 2020 0.6800 0.7000 0.6800 0.7000 313,416 +0.02(+2.94%)
May 01, 2020 0.6900 0.7000 0.6600 0.6800 469,645 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.7200 0.4950 0.6800 1,064,395 +0.16(+30.77%)
Apr 29, 2020 0.5100 0.5200 0.5000 0.5200 175,076 +0.00(+0.00%)
Apr 28, 2020 0.5200 0.5400 0.5100 0.5200 406,542 -0.04(-7.14%)
Apr 27, 2020 0.5800 0.5900 0.5500 0.5600 259,132 -0.03(-5.08%)
Apr 24, 2020 0.5800 0.5900 0.5300 0.5900 31,701 +0.03(+5.36%)
Apr 23, 2020 0.5500 0.6000 0.5500 0.5600 286,515 +0.01(+1.82%)
Apr 22, 2020 0.4950 0.5500 0.4950 0.5500 288,147 +0.08(+17.02%)
Apr 21, 2020 0.4900 0.4900 0.4700 0.4700 142,957 -0.02(-4.08%)
Apr 20, 2020 0.5000 0.5000 0.4900 0.4900 17,710 +0.00(+0.00%)
Apr 17, 2020 0.5400 0.5400 0.4900 0.4900 104,703 -0.03(-5.77%)
Apr 16, 2020 0.5000 0.5200 0.5000 0.5200 130,006 +0.03(+6.12%)
Apr 15, 2020 0.5000 0.5200 0.4900 0.4900 218,715 -0.02(-3.92%)
Apr 14, 2020 0.5200 0.5300 0.5100 0.5100 218,652 -0.02(-3.77%)
Apr 13, 2020 0.4800 0.5900 0.4800 0.5300 206,730 +0.04(+7.07%)
Apr 09, 2020 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Apr 08, 2020 0.4400 0.4800 0.4400 0.4750 105,914 +0.02(+5.56%)
Apr 07, 2020 0.4400 0.4600 0.4400 0.4500 70,388 +0.02(+4.65%)
Apr 06, 2020 0.4100 0.4350 0.4100 0.4300 80,018 +0.01(+2.38%)
Apr 03, 2020 0.4100 0.4200 0.4000 0.4200 141,357 +0.01(+3.70%)
Apr 02, 2020 0.4200 0.4250 0.4050 0.4050 92,329 -0.00(-1.22%)
Apr 01, 2020 0.4100 0.4200 0.4000 0.4100 77,900 +0.00(+0.00%)
Mar 31, 2020 0.4100 0.4100 0.4100 0.4100 1,300 -0.01(-1.20%)
Mar 30, 2020 0.4000 0.4150 0.3900 0.4150 21,577 +0.03(+9.21%)
Mar 27, 2020 0.3700 0.4000 0.3700 0.3800 14,402 +0.00(+0.00%)
Mar 26, 2020 0.4100 0.4150 0.3800 0.3800 64,397 -0.02(-3.80%)
Mar 25, 2020 0.4000 0.4200 0.3950 0.3950 184,232 +0.02(+3.95%)
Mar 24, 2020 0.3700 0.5000 0.3700 0.3800 272,462 +0.17(+80.95%)
Mar 20, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 19, 2020 0.2000 0.2300 0.1950 0.2300 167,803 +0.03(+15.00%)
Mar 18, 2020 0.2100 0.2200 0.1900 0.2000 212,650 -0.03(-13.04%)
Mar 17, 2020 0.2500 0.2500 0.2150 0.2300 75,111 -0.01(-6.12%)
Mar 16, 2020 0.2600 0.2600 0.2100 0.2450 163,651 -0.03(-10.91%)
Mar 13, 2020 0.2900 0.2900 0.2550 0.2750 173,260 -0.01(-5.17%)
Mar 12, 2020 0.3300 0.3300 0.2650 0.2900 188,300 -0.05(-14.71%)
Mar 11, 2020 0.3650 0.3750 0.3350 0.3400 60,500 -0.02(-6.85%)
Mar 10, 2020 0.3750 0.3800 0.3600 0.3650 50,761 -0.03(-6.41%)
Mar 09, 2020 0.3700 0.3950 0.3600 0.3900 44,109 -0.03(-7.14%)
Mar 06, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4200 35,830 -0.01(-1.18%)
Mar 04, 2020 0.4250 0.4250 0.3900 0.4250 19,307 +0.02(+3.66%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.4100 53,559 +0.01(+2.50%)
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.