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 30, 2014 0.5500 0.5700 0.5000 0.5300 36,920 +0.00(+0.00%)
May 29, 2014 0.5800 0.5900 0.5000 0.5300 34,354 -0.05(-8.62%)
May 28, 2014 0.6100 0.6300 0.5800 0.5800 62,193 -0.05(-7.94%)
May 27, 2014 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
May 26, 2014 0.6300 0.6300 0.6100 0.6300 41,000 +0.00(+0.00%)
May 23, 2014 0.6300 0.6300 0.6300 0.6300 14,750 +0.01(+1.61%)
May 22, 2014 0.6200 0.6200 0.6200 0.6200 900 +0.00(+0.00%)
May 21, 2014 0.6300 0.6500 0.6200 0.6200 4,000 -0.03(-4.62%)
May 20, 2014 0.6700 0.6700 0.6300 0.6500 43,900 -0.02(-2.99%)
May 16, 2014 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 15, 2014 0.6300 0.6500 0.6100 0.6400 64,600 +0.01(+1.59%)
May 13, 2014 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
May 12, 2014 0.6700 0.6700 0.6700 0.6700 1,250 +0.00(+0.00%)
May 09, 2014 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
May 08, 2014 0.6700 0.6800 0.6700 0.6800 4,108 +0.05(+7.94%)
May 06, 2014 0.6300 0.6300 0.6300 0.6300 50 +0.01(+1.61%)
May 05, 2014 0.6600 0.6600 0.6200 0.6200 12,950 -0.07(-10.14%)
May 02, 2014 0.6000 0.7000 0.6000 0.6900 226,750 +0.09(+15.00%)
May 01, 2014 0.6900 0.6900 0.6000 0.6000 72,500 -0.09(-13.04%)
Apr 30, 2014 0.6800 0.6900 0.6800 0.6900 13,700 +0.02(+2.99%)
Apr 29, 2014 0.6500 0.6700 0.6500 0.6700 13,600 -0.01(-1.47%)
Apr 28, 2014 0.6600 0.6800 0.6600 0.6800 32,000 +0.01(+1.49%)
Apr 25, 2014 0.6500 0.6700 0.6500 0.6700 4,250 -0.01(-1.47%)
Apr 24, 2014 0.6800 0.6800 0.6800 0.6800 3,200 +0.06(+9.68%)
Apr 22, 2014 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 21, 2014 0.6300 0.6300 0.6200 0.6200 5,300 -0.06(-8.82%)
Apr 17, 2014 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Apr 16, 2014 0.6200 0.6200 0.6200 0.6200 1,300 -0.02(-3.13%)
Apr 15, 2014 0.6200 0.6400 0.6200 0.6400 10,300 -0.02(-3.03%)
Apr 14, 2014 0.6700 0.6800 0.6500 0.6600 44,100 +0.04(+6.45%)
Apr 11, 2014 0.6200 0.6200 0.6100 0.6200 7,650 +0.01(+1.64%)
Apr 10, 2014 0.6200 0.6200 0.6100 0.6100 16,925 -0.03(-4.69%)
Apr 09, 2014 0.6500 0.6500 0.6400 0.6400 10,000 -0.04(-5.88%)
Apr 08, 2014 0.6800 0.6800 0.6800 0.6800 925 +0.00(+0.00%)
Apr 04, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Apr 02, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 01, 2014 0.7000 0.7000 0.6900 0.6900 11,856 -0.01(-1.43%)
Mar 31, 2014 0.6900 0.7000 0.6900 0.7000 19,300 +0.02(+2.94%)
Mar 28, 2014 0.5300 0.6800 0.5300 0.6800 16,700 +0.08(+13.33%)
Mar 27, 2014 0.6000 0.6000 0.5600 0.6000 40,640 -0.03(-4.76%)
Mar 26, 2014 0.6300 0.6300 0.6300 0.6300 2,050 +0.00(+0.00%)
Mar 25, 2014 0.6300 0.6400 0.6200 0.6300 19,300 -0.04(-5.97%)
Mar 24, 2014 0.6500 0.6800 0.6100 0.6700 20,200 +0.02(+3.08%)
Mar 21, 2014 0.7000 0.7000 0.6500 0.6500 23,950 -0.03(-4.41%)
Mar 20, 2014 0.7000 0.7000 0.6800 0.6800 4,022 -0.02(-2.86%)
Mar 19, 2014 0.7000 0.7100 0.7000 0.7000 6,214 -0.02(-2.78%)
Mar 18, 2014 0.7000 0.7200 0.7000 0.7200 19,100 +0.03(+4.35%)
Mar 17, 2014 0.7000 0.7000 0.6900 0.6900 14,500 -0.01(-1.43%)
Mar 14, 2014 0.7200 0.7200 0.6700 0.7000 22,800 -0.01(-1.41%)
Mar 13, 2014 0.7200 0.7200 0.7100 0.7100 20,200 +0.02(+2.90%)
Mar 12, 2014 0.7100 0.7100 0.6900 0.6900 45,785 +0.00(+0.00%)
Mar 11, 2014 0.7100 0.7200 0.6900 0.6900 68,350 +0.00(+0.00%)
Mar 10, 2014 0.7500 0.7500 0.6700 0.6900 115,789 -0.05(-6.76%)
Mar 07, 2014 0.7100 0.7400 0.7100 0.7400 133,676 +0.03(+4.23%)
Mar 06, 2014 0.7400 0.7500 0.7100 0.7100 417,135 +0.01(+1.43%)
Mar 05, 2014 0.6900 0.7400 0.6800 0.7000 21,100 +0.00(+0.00%)
Mar 04, 2014 0.7000 0.7300 0.7000 0.7000 154,300 +0.00(+0.00%)
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.