Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2014 0.4000 0.4000 0.3750 0.3950 65,700 +0.00(+0.00%)
Oct 30, 2014 0.4100 0.4100 0.3950 0.3950 18,600 -0.01(-3.66%)
Oct 29, 2014 0.4400 0.4400 0.4100 0.4100 60,400 -0.03(-6.82%)
Oct 28, 2014 0.4400 0.4400 0.4400 0.4400 43,145 +0.01(+1.15%)
Oct 27, 2014 0.4250 0.4550 0.4250 0.4350 25,750 +0.01(+2.35%)
Oct 24, 2014 0.4100 0.4250 0.4100 0.4250 19,917 +0.02(+3.66%)
Oct 23, 2014 0.3950 0.4100 0.3850 0.4100 38,490 +0.01(+2.50%)
Oct 22, 2014 0.4100 0.4300 0.3900 0.4000 27,000 +0.00(+0.00%)
Oct 21, 2014 0.4000 0.4100 0.3650 0.4000 73,750 +0.03(+8.11%)
Oct 20, 2014 0.4050 0.4500 0.3650 0.3700 145,167 -0.09(-19.57%)
Oct 17, 2014 0.3850 0.4600 0.3800 0.4600 45,637 +0.06(+15.00%)
Oct 16, 2014 0.3750 0.4000 0.3750 0.4000 74,068 +0.03(+8.11%)
Oct 15, 2014 0.3800 0.3800 0.3450 0.3700 75,319 -0.02(-5.13%)
Oct 14, 2014 0.4050 0.4050 0.3800 0.3900 18,500 -0.03(-7.14%)
Oct 10, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Oct 09, 2014 0.4550 0.4550 0.4300 0.4300 30,600 -0.03(-6.52%)
Oct 08, 2014 0.5000 0.5000 0.4600 0.4600 21,000 -0.07(-13.21%)
Oct 07, 2014 0.5000 0.5400 0.5000 0.5300 86,687 +0.04(+8.16%)
Oct 06, 2014 0.4150 0.5100 0.4150 0.4900 134,324 +0.10(+25.64%)
Oct 03, 2014 0.4100 0.4100 0.3800 0.3900 170,277 +0.00(+0.00%)
Oct 02, 2014 0.4200 0.4250 0.3900 0.3900 88,000 -0.01(-2.50%)
Oct 01, 2014 0.4250 0.4300 0.4000 0.4000 58,350 +0.00(+0.00%)
Sep 30, 2014 0.4100 0.4200 0.3600 0.4000 41,668 -0.03(-6.98%)
Sep 26, 2014 0.4300 0.4300 0.4300 200 +0.05(+13.16%)
Sep 25, 2014 0.3900 0.4000 0.3300 0.3800 374,800 -0.02(-5.00%)
Sep 24, 2014 0.4250 0.4250 0.4000 0.4000 29,600 +0.00(+0.00%)
Sep 23, 2014 0.4200 0.4400 0.4000 0.4000 31,767 -0.02(-4.76%)
Sep 22, 2014 0.4800 0.4800 0.4200 0.4200 10,745 -0.05(-9.68%)
Sep 19, 2014 0.4000 0.4800 0.4000 0.4650 64,500 +0.07(+17.72%)
Sep 18, 2014 0.4800 0.4800 0.3900 0.3950 379,999 -0.10(-20.20%)
Sep 17, 2014 0.5000 0.5000 0.4600 0.4950 17,102 -0.01(-1.00%)
Sep 16, 2014 0.5300 0.5300 0.5000 0.5000 14,605 +0.00(+0.00%)
Sep 15, 2014 0.4800 0.5000 0.4450 0.5000 35,100 +0.02(+4.17%)
Sep 12, 2014 0.5200 0.5200 0.4700 0.4800 85,115 -0.04(-7.69%)
Sep 11, 2014 0.5500 0.5500 0.5000 0.5200 115,850 -0.05(-8.77%)
Sep 10, 2014 0.5600 0.5700 0.5600 0.5700 2,000 +0.02(+3.64%)
Sep 09, 2014 0.5600 0.5600 0.5500 0.5500 3,190 -0.02(-3.51%)
Sep 08, 2014 0.5700 0.5700 0.5700 0.5700 7,200 -0.03(-5.00%)
Sep 04, 2014 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 03, 2014 0.6300 0.6300 0.6300 0.6300 13,900 +0.02(+3.28%)
Sep 02, 2014 0.6500 0.6700 0.6100 0.6100 246,190 +0.02(+3.39%)
Aug 29, 2014 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Aug 28, 2014 0.5200 0.5300 0.5100 0.5300 6,110 -0.02(-3.64%)
Aug 27, 2014 0.5500 0.5500 0.5500 0.5500 6,475 +0.00(+0.00%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5500 3,250 +0.00(+0.00%)
Aug 25, 2014 0.5700 0.5700 0.5500 0.5500 74,525 +0.02(+3.77%)
Aug 22, 2014 0.5500 0.5700 0.5300 0.5300 14,122 -0.01(-1.85%)
Aug 21, 2014 0.5100 0.5400 27,149 +0.00(+0.00%)
Aug 20, 2014 0.5400 0.5400 0.5400 0.5400 14,000 -0.01(-1.82%)
Aug 19, 2014 0.5800 0.5800 0.5300 0.5500 49,900 -0.04(-6.78%)
Aug 18, 2014 0.5900 0.5900 0.5900 0.5900 2,350 -0.02(-3.28%)
Aug 15, 2014 0.6200 0.6200 0.6200 0.6100 11,650 -0.02(-3.17%)
Aug 14, 2014 0.6300 0.6300 0.6300 0.6300 19,681 +0.03(+5.00%)
Aug 13, 2014 0.6200 0.6400 0.5800 0.6000 17,733 -0.01(-1.64%)
Aug 12, 2014 0.5300 0.6200 0.5300 0.6100 335,500 +0.06(+10.91%)
Aug 11, 2014 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Aug 08, 2014 0.5300 0.6000 0.5300 0.5500 48,000 +0.02(+3.77%)
Aug 07, 2014 0.5500 0.5800 0.5300 0.5300 126,886 -0.05(-8.62%)
Aug 06, 2014 0.6100 0.6400 0.5800 0.5800 87,901 -0.02(-3.33%)
Aug 05, 2014 0.6200 0.6500 0.6000 0.6000 94,211 +0.01(+1.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.