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 31, 2019 0.5500 0.5600 0.5400 0.5400 103,596 +0.00(+0.00%)
May 30, 2019 0.5500 0.5500 0.5400 0.5400 41,016 -0.01(-1.82%)
May 29, 2019 0.5400 0.5500 0.5400 0.5500 70,135 +0.00(+0.00%)
May 28, 2019 0.5500 0.5600 0.5400 0.5500 55,545 -0.01(-1.79%)
May 27, 2019 0.5700 0.5700 0.5600 0.5600 116,638 +0.00(+0.00%)
May 24, 2019 0.5700 0.5800 0.5600 0.5600 148,353 -0.01(-1.75%)
May 23, 2019 0.5800 0.5800 0.5700 0.5700 27,969 -0.01(-1.72%)
May 22, 2019 0.5800 0.5800 0.5700 0.5800 77,876 +0.01(+1.75%)
May 21, 2019 0.6100 0.6100 0.5700 0.5700 252,940 -0.03(-5.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2019 0.6000 0.6300 0.6000 0.6000 178,150 +0.00(+0.00%)
May 15, 2019 0.5800 0.6100 0.5800 0.6000 314,878 +0.03(+5.26%)
May 14, 2019 0.5700 0.5800 0.5400 0.5700 332,794 +0.01(+1.79%)
May 13, 2019 0.6000 0.6000 0.5500 0.5600 420,625 -0.03(-5.08%)
May 10, 2019 0.6500 0.6500 0.5900 0.5900 346,348 -0.07(-10.61%)
May 09, 2019 0.6900 0.6900 0.6500 0.6600 299,122 -0.05(-7.04%)
May 08, 2019 0.7000 0.7200 0.7000 0.7100 121,867 +0.01(+1.43%)
May 07, 2019 0.7400 0.7400 0.6900 0.7000 93,022 -0.03(-4.11%)
May 06, 2019 0.7600 0.7700 0.7300 0.7300 210,796 -0.01(-1.35%)
May 03, 2019 0.7100 0.7400 0.7100 0.7400 149,216 +0.03(+4.23%)
May 02, 2019 0.6700 0.7200 0.6700 0.7100 186,984 +0.04(+5.97%)
May 01, 2019 0.6500 0.6700 0.6300 0.6700 143,025 +0.02(+3.08%)
Apr 30, 2019 0.6700 0.6700 0.6500 0.6500 50,398 +0.00(+0.00%)
Apr 29, 2019 0.6300 0.6700 0.6200 0.6500 279,016 +0.04(+6.56%)
Apr 26, 2019 0.6100 0.6200 0.6100 0.6100 31,500 -0.01(-1.61%)
Apr 25, 2019 0.6100 0.6200 0.6100 0.6200 27,200 +0.02(+3.33%)
Apr 24, 2019 0.6000 0.6000 0.5900 0.6000 7,500 +0.00(+0.00%)
Apr 23, 2019 0.6100 0.6100 0.5900 0.6000 43,532 +0.01(+1.69%)
Apr 22, 2019 0.6200 0.6200 0.5800 0.5900 140,800 -0.03(-4.84%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Apr 17, 2019 0.6400 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Apr 16, 2019 0.6300 0.6500 0.6300 0.6400 222,319 +0.01(+1.59%)
Apr 15, 2019 0.6300 0.6300 0.6100 0.6300 87,000 +0.00(+0.00%)
Apr 12, 2019 0.6400 0.6500 0.6300 0.6300 70,221 -0.01(-1.56%)
Apr 11, 2019 0.6300 0.6500 0.6300 0.6400 53,014 +0.01(+1.59%)
Apr 10, 2019 0.6400 0.6500 0.6300 0.6300 83,811 -0.01(-1.56%)
Apr 09, 2019 0.6200 0.6500 0.6200 0.6400 67,815 +0.02(+3.23%)
Apr 08, 2019 0.6200 0.6300 0.6100 0.6200 59,050 +0.01(+1.64%)
Apr 05, 2019 0.6000 0.6200 0.6000 0.6100 37,700 +0.02(+3.39%)
Apr 04, 2019 0.6100 0.6100 0.5900 0.5900 45,304 -0.01(-1.67%)
Apr 03, 2019 0.6100 0.6100 0.6000 0.6000 26,730 -0.02(-3.23%)
Apr 02, 2019 0.6000 0.6200 0.6000 0.6200 33,500 +0.02(+3.33%)
Apr 01, 2019 0.6100 0.6200 0.5800 0.6000 125,940 -0.02(-3.23%)
Mar 29, 2019 0.6100 0.6200 0.6100 0.6200 20,000 +0.00(+0.00%)
Mar 28, 2019 0.6200 0.6300 0.6200 0.6200 37,019 -0.01(-1.59%)
Mar 27, 2019 0.6400 0.6400 0.6300 0.6300 31,510 -0.01(-1.56%)
Mar 26, 2019 0.6500 0.6500 0.6400 0.6400 39,372 +0.00(+0.00%)
Mar 25, 2019 0.6300 0.6400 0.6300 0.6400 32,841 +0.00(+0.00%)
Mar 22, 2019 0.6400 0.6400 0.6300 0.6400 77,822 +0.00(+0.00%)
Mar 21, 2019 0.6500 0.6500 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 20, 2019 0.6300 0.6500 0.6300 0.6400 28,400 +0.00(+0.00%)
Mar 19, 2019 0.6400 0.6500 0.6300 0.6400 43,916 +0.01(+1.59%)
Mar 18, 2019 0.6300 0.6400 0.6200 0.6300 58,850 -0.01(-1.56%)
Mar 15, 2019 0.6500 0.6500 0.6300 0.6400 8,518 +0.00(+0.00%)
Mar 14, 2019 0.6400 0.6400 0.6400 0.6400 4,218 +0.00(+0.00%)
Mar 13, 2019 0.6500 0.6500 0.6300 0.6400 37,827 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6400 0.6400 44,461 -0.03(-4.48%)
Mar 11, 2019 0.6500 0.6700 0.6500 0.6700 34,300 +0.02(+3.08%)
Mar 08, 2019 0.6700 0.6700 0.6400 0.6500 40,553 -0.02(-2.99%)
Mar 07, 2019 0.6600 0.6700 0.6500 0.6700 87,996 +0.00(+0.00%)
Mar 06, 2019 0.6600 0.6700 0.6500 0.6700 40,736 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6700 0.6500 0.6700 71,311 +0.01(+1.52%)
Mar 04, 2019 0.6600 0.6700 0.6300 0.6600 150,580 -0.01(-1.49%)
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.