Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 28, 2018 0.4250 0.4450 0.4200 0.4450 78,359 +0.03(+5.95%)
Sep 27, 2018 0.4200 0.4450 0.4100 0.4200 115,211 +0.00(+0.00%)
Sep 26, 2018 0.4200 0.4250 0.4100 0.4200 95,186 +0.00(+0.00%)
Sep 25, 2018 0.4350 0.4350 0.4200 0.4200 40,000 -0.02(-3.45%)
Sep 24, 2018 0.4450 0.4650 0.4200 0.4350 108,745 -0.03(-6.45%)
Sep 21, 2018 0.4800 0.4800 0.4650 0.4650 33,529 -0.02(-5.10%)
Sep 20, 2018 0.4900 0.5000 0.4800 0.4900 31,500 +0.01(+1.03%)
Sep 19, 2018 0.5000 0.5100 0.4850 0.4850 35,113 +0.00(+0.00%)
Sep 18, 2018 0.4500 0.5200 0.4500 0.4850 183,484 +0.06(+14.12%)
Sep 17, 2018 0.4250 0.4250 0.4250 0.4250 5,299 +0.01(+1.19%)
Sep 14, 2018 0.4150 0.4400 0.4150 0.4200 48,000 +0.00(+0.00%)
Sep 13, 2018 0.4150 0.4300 0.4100 0.4200 36,700 +0.01(+2.44%)
Sep 12, 2018 0.4300 0.4400 0.4100 0.4100 70,000 -0.01(-2.38%)
Sep 11, 2018 0.4400 0.4400 0.4200 0.4200 113,638 -0.02(-4.55%)
Sep 10, 2018 0.4350 0.4800 0.4350 0.4400 80,537 +0.02(+4.76%)
Sep 07, 2018 0.4150 0.4400 0.4150 0.4200 40,500 +0.01(+2.44%)
Sep 06, 2018 0.4400 0.4500 0.3800 0.4100 343,940 +0.01(+2.50%)
Sep 05, 2018 0.4400 0.4400 0.4000 0.4000 196,191 -0.04(-9.09%)
Sep 04, 2018 0.4500 0.4550 0.4400 0.4400 59,800 +0.01(+1.15%)
Aug 31, 2018 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Aug 30, 2018 0.4500 0.4500 0.4100 0.4450 261,000 -0.02(-4.30%)
Aug 29, 2018 0.4650 0.4700 0.4600 0.4650 26,500 -0.00(-1.06%)
Aug 28, 2018 0.4700 0.4700 0.4600 0.4700 12,000 +0.00(+0.00%)
Aug 27, 2018 0.4700 0.4750 0.4600 0.4700 72,000 +0.00(+1.08%)
Aug 24, 2018 0.4650 0.4700 0.4650 0.4650 32,750 -0.00(-1.06%)
Aug 23, 2018 0.4800 0.4800 0.4700 0.4700 8,600 +0.00(+0.00%)
Aug 22, 2018 0.4650 0.4700 0.4600 0.4700 30,000 +0.01(+2.17%)
Aug 21, 2018 0.4950 0.4950 0.4600 0.4600 72,550 -0.03(-6.12%)
Aug 20, 2018 0.4900 0.4900 0.4800 0.4900 23,480 +0.02(+3.16%)
Aug 17, 2018 0.4650 0.4900 0.4650 0.4750 20,899 +0.02(+4.40%)
Aug 16, 2018 0.4650 0.4750 0.4550 0.4550 79,500 +0.00(+0.00%)
Aug 15, 2018 0.4850 0.4850 0.4500 0.4550 55,000 -0.04(-9.00%)
Aug 14, 2018 0.4750 0.5100 0.4750 0.5000 117,460 +0.03(+6.38%)
Aug 13, 2018 0.4650 0.4700 0.4500 0.4700 28,300 +0.00(+0.00%)
Aug 10, 2018 0.4800 0.4800 0.4700 0.4700 27,000 -0.01(-2.08%)
Aug 09, 2018 0.4750 0.4850 0.4650 0.4800 28,100 +0.01(+2.13%)
Aug 08, 2018 0.4950 0.4950 0.4700 0.4700 95,483 -0.02(-4.08%)
Aug 07, 2018 0.5300 0.5300 0.4900 0.4900 25,000 -0.05(-9.26%)
Aug 03, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2018 0.5300 0.5400 0.5300 0.5400 30,500 +0.01(+1.89%)
Aug 01, 2018 0.5400 0.5400 0.5300 0.5300 7,000 -0.01(-1.85%)
Jul 31, 2018 0.5400 0.5400 0.5300 0.5400 15,200 +0.00(+0.00%)
Jul 30, 2018 0.5400 0.5400 0.5300 0.5400 51,500 +0.01(+1.89%)
Jul 27, 2018 0.5000 0.5300 0.5000 0.5300 46,750 +0.03(+6.00%)
Jul 26, 2018 0.4900 0.5200 0.4900 0.5000 64,200 +0.00(+0.00%)
Jul 25, 2018 0.5100 0.5200 0.5000 0.5000 17,053 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.5000 0.4500 0.5000 113,110 +0.02(+3.09%)
Jul 23, 2018 0.4750 0.4850 0.4750 0.4850 29,500 +0.02(+3.19%)
Jul 20, 2018 0.4750 0.4750 0.4700 0.4700 9,600 -0.01(-2.08%)
Jul 19, 2018 0.4600 0.4800 0.4600 0.4800 5,790 +0.01(+3.23%)
Jul 18, 2018 0.4700 0.4700 0.4650 0.4650 21,500 +0.01(+1.09%)
Jul 17, 2018 0.4950 0.5000 0.4600 0.4600 88,521 -0.03(-7.07%)
Jul 16, 2018 0.4950 0.5100 0.4950 0.4950 24,100 +0.00(+0.00%)
Jul 13, 2018 0.4950 0.5100 0.4950 0.4950 14,500 +0.00(+0.00%)
Jul 12, 2018 0.4900 0.5100 0.4900 0.4950 9,995 +0.02(+3.13%)
Jul 11, 2018 0.4900 0.5100 0.4800 0.4800 67,900 -0.01(-2.04%)
Jul 10, 2018 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
Jul 09, 2018 0.4900 0.4850 0.4900 40,600 +0.00(+0.00%)
Jul 06, 2018 0.5000 0.5100 0.4900 0.4900 199,400 -0.01(-1.01%)
Jul 05, 2018 0.5100 0.5100 0.4950 0.4950 23,000 -0.01(-1.00%)
Jul 04, 2018 0.5100 0.5100 0.4950 0.5000 28,400 +0.01(+2.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.