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 (%)
May 31, 2018 0.5600 0.6000 0.5600 0.5900 36,150 +0.02(+3.51%)
May 30, 2018 0.5800 0.5900 0.5500 0.5700 72,800 +0.00(+0.00%)
May 29, 2018 0.6000 0.6100 0.5600 0.5700 95,450 -0.03(-5.00%)
May 28, 2018 0.6300 0.6300 0.6000 0.6000 59,500 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6000 109,490 -0.01(-1.64%)
May 24, 2018 0.6000 0.6100 0.5900 0.6100 43,651 +0.01(+1.67%)
May 23, 2018 0.6200 0.6200 0.5900 0.6000 18,801 -0.02(-3.23%)
May 22, 2018 0.6000 0.6200 0.5900 0.6200 110,300 +0.03(+5.08%)
May 18, 2018 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
May 17, 2018 0.6700 0.6900 0.6100 0.6200 1,039,591 +0.04(+6.90%)
May 16, 2018 0.5600 0.5800 0.5500 0.5800 26,200 +0.03(+5.45%)
May 15, 2018 0.5700 0.5700 0.5500 0.5500 22,350 +0.00(+0.00%)
May 14, 2018 0.5600 0.5700 0.5500 0.5500 81,000 +0.01(+1.85%)
May 11, 2018 0.5400 0.5400 0.5300 0.5400 30,100 -0.01(-1.82%)
May 10, 2018 0.5300 0.5500 0.5300 0.5500 24,000 +0.03(+5.77%)
May 09, 2018 0.5200 0.5400 0.5200 0.5200 31,800 -0.01(-1.89%)
May 08, 2018 0.5300 0.5500 0.5200 0.5300 65,950 +0.00(+0.00%)
May 07, 2018 0.5400 0.5500 0.5300 0.5300 38,600 +0.00(+0.00%)
May 04, 2018 0.5800 0.5800 0.5300 0.5300 53,611 -0.04(-7.02%)
May 03, 2018 0.5300 0.5900 0.5300 0.5700 73,500 +0.04(+7.55%)
May 02, 2018 0.5100 0.5300 0.5100 0.5300 61,844 +0.02(+3.92%)
May 01, 2018 0.5000 0.5100 0.4800 0.5100 194,084 -0.02(-3.77%)
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%)
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.