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 (%)
Apr 30, 2018 0.5600 0.5700 0.5100 0.5300 148,810 -0.06(-10.17%)
Apr 27, 2018 0.5600 0.5900 0.5600 0.5900 41,050 +0.03(+5.36%)
Apr 26, 2018 0.5800 0.6000 0.5600 0.5600 63,525 -0.02(-3.45%)
Apr 25, 2018 0.6000 0.6000 0.5800 0.5800 107,471 -0.02(-3.33%)
Apr 24, 2018 0.5800 0.6100 0.5800 0.6000 49,900 +0.03(+5.26%)
Apr 23, 2018 0.5500 0.5800 0.5400 0.5700 66,005 -0.01(-1.72%)
Apr 20, 2018 0.6000 0.6100 0.5700 0.5800 123,122 -0.04(-6.45%)
Apr 19, 2018 0.6100 0.6200 0.6100 0.6200 17,900 +0.01(+1.64%)
Apr 18, 2018 0.6200 0.6200 0.6100 0.6100 42,600 +0.00(+0.00%)
Apr 17, 2018 0.6200 0.6300 0.6100 0.6100 55,877 -0.02(-3.17%)
Apr 16, 2018 0.6100 0.6300 0.6100 0.6300 37,431 -0.01(-1.56%)
Apr 13, 2018 0.6400 0.6600 0.6300 0.6400 19,300 +0.00(+0.00%)
Apr 12, 2018 0.6400 0.6400 0.6400 0.6400 4,000 -0.01(-1.54%)
Apr 11, 2018 0.6300 0.6500 0.6300 0.6500 57,650 +0.02(+3.17%)
Apr 10, 2018 0.6300 0.6300 0.6200 0.6300 33,500 +0.01(+1.61%)
Apr 09, 2018 0.6300 0.6300 0.6200 0.6200 39,500 -0.01(-1.59%)
Apr 06, 2018 0.6300 0.6300 0.6300 0.6300 20,230 -0.01(-1.56%)
Apr 05, 2018 0.6300 0.6400 0.6200 0.6400 27,900 +0.00(+0.00%)
Apr 04, 2018 0.6300 0.6500 0.6300 0.6400 125,050 -0.02(-3.03%)
Apr 03, 2018 0.6500 0.6700 0.6500 0.6600 6,915 +0.00(+0.00%)
Apr 02, 2018 0.6800 0.6800 0.6500 0.6600 33,981 +0.01(+1.54%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 28, 2018 0.6800 0.6800 0.6600 0.6600 72,923 -0.02(-2.94%)
Mar 27, 2018 0.7100 0.7100 0.6700 0.6800 34,725 -0.03(-4.23%)
Mar 26, 2018 0.6900 0.7100 0.6900 0.7100 103,103 +0.03(+4.41%)
Mar 23, 2018 0.7000 0.7100 0.6700 0.6800 141,685 -0.02(-2.86%)
Mar 22, 2018 0.6800 0.7100 0.6800 0.7000 38,400 +0.02(+2.94%)
Mar 21, 2018 0.7100 0.7100 0.6800 0.6800 54,000 -0.03(-4.23%)
Mar 20, 2018 0.7000 0.7100 0.6900 0.7100 55,450 +0.02(+2.90%)
Mar 19, 2018 0.7200 0.7300 0.6900 0.6900 170,412 -0.02(-2.82%)
Mar 16, 2018 0.6800 0.7100 0.6800 0.7100 122,200 +0.04(+5.97%)
Mar 15, 2018 0.6600 0.6800 0.6600 0.6700 17,500 -0.01(-1.47%)
Mar 14, 2018 0.6800 0.6900 0.6500 0.6800 74,270 +0.02(+3.03%)
Mar 13, 2018 0.7000 0.7000 0.6600 0.6600 69,800 -0.03(-4.35%)
Mar 12, 2018 0.6900 0.7100 0.6800 0.6900 181,405 +0.01(+1.47%)
Mar 09, 2018 0.6800 0.6900 0.6700 0.6800 109,114 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.7000 0.6800 0.6800 96,280 +0.01(+1.49%)
Mar 07, 2018 0.6600 0.6700 0.6300 0.6700 45,057 +0.01(+1.52%)
Mar 06, 2018 0.6500 0.6600 0.6500 0.6600 48,000 +0.02(+3.13%)
Mar 05, 2018 0.6500 0.6500 0.6300 0.6400 42,500 +0.00(+0.00%)
Mar 02, 2018 0.6600 0.6600 0.6300 0.6400 40,460 +0.00(+0.00%)
Mar 01, 2018 0.6300 0.6500 0.6300 0.6400 38,950 +0.01(+1.59%)
Feb 28, 2018 0.6700 0.6700 0.6300 0.6300 71,442 -0.04(-5.97%)
Feb 27, 2018 0.6800 0.6900 0.6600 0.6700 23,978 +0.00(+0.00%)
Feb 26, 2018 0.6100 0.6800 0.6100 0.6700 161,060 +0.07(+11.67%)
Feb 23, 2018 0.6100 0.6200 0.6000 0.6000 46,129 -0.01(-1.64%)
Feb 22, 2018 0.6200 0.6000 0.6100 54,400 +0.01(+1.67%)
Feb 21, 2018 0.6300 0.6300 0.5900 0.6000 163,372 -0.02(-3.23%)
Feb 20, 2018 0.6300 0.6400 0.6200 0.6200 58,152 +0.00(+0.00%)
Feb 16, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 15, 2018 0.6400 0.6400 0.6100 0.6300 142,285 -0.01(-1.56%)
Feb 14, 2018 0.6400 0.6600 0.6400 0.6400 20,009 +0.02(+3.23%)
Feb 13, 2018 0.6700 0.6700 0.6200 0.6200 315,314 -0.05(-7.46%)
Feb 12, 2018 0.7400 0.7400 0.6600 0.6700 439,028 -0.06(-8.22%)
Feb 09, 2018 0.7000 0.7300 0.6900 0.7300 43,330 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.7300 110,750 +0.03(+4.29%)
Feb 07, 2018 0.6900 0.7200 0.6900 0.7000 121,313 +0.03(+4.48%)
Feb 06, 2018 0.7000 0.7000 0.6600 0.6700 148,690 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6700 0.6600 0.6700 193,129 -0.05(-6.94%)
Feb 02, 2018 0.7400 0.7500 0.6600 0.7200 546,098 +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.
 
 
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.