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 (%)
Jan 31, 2014 0.7100 0.7100 0.7000 0.7000 6,550 -0.06(-7.89%)
Jan 30, 2014 0.8200 0.8300 0.7500 0.7600 32,850 -0.04(-5.00%)
Jan 29, 2014 0.7500 0.8000 0.7400 0.8000 29,796 +0.10(+14.29%)
Jan 28, 2014 0.5900 0.7500 0.5900 0.7000 72,730 +0.16(+29.63%)
Jan 27, 2014 0.5400 0.5500 0.5100 0.5400 23,244 -0.01(-1.82%)
Jan 24, 2014 0.5400 0.5500 0.5000 0.5500 62,944 +0.01(+1.85%)
Jan 22, 2014 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 21, 2014 0.5400 0.5400 0.5200 0.5400 33,700 +0.00(+0.00%)
Jan 20, 2014 0.5200 0.5400 0.4650 0.5400 62,101 +0.02(+3.85%)
Jan 17, 2014 0.5400 0.5400 0.5200 0.5200 27,300 -0.01(-1.89%)
Jan 16, 2014 0.5400 0.5400 0.5300 0.5300 5,000 -0.01(-1.85%)
Jan 15, 2014 0.5300 0.5300 0.5300 0.5400 2,743 +0.01(+1.89%)
Jan 14, 2014 0.5200 0.5400 0.5000 0.5300 16,779 +0.05(+10.42%)
Jan 08, 2014 0.4800 0.4800 0.4800 0 -0.08(-14.29%)
Jan 07, 2014 0.3900 0.5600 0.3900 0.5600 42,400 +0.22(+64.71%)
Jan 06, 2014 0.3400 0.3400 0.3200 0.3400 22,155 -0.01(-2.86%)
Jan 03, 2014 0.3550 0.3800 0.3500 0.3500 8,975 +0.00(+0.00%)
Jan 02, 2014 0.3850 0.3850 0.3500 0.3500 13,200 -0.05(-12.50%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4100 0.4000 0.4000 11,000 +0.00(+0.00%)
Dec 27, 2013 0.3750 0.4000 0.3500 0.4000 42,500 +0.03(+8.11%)
Dec 24, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 23, 2013 0.3400 0.3500 0.3150 0.3500 30,366 -0.02(-5.41%)
Dec 20, 2013 0.4000 0.4000 0.3700 0.3700 9,707 -0.05(-12.94%)
Dec 19, 2013 0.3800 0.4250 0.3800 0.4250 9,672 +0.04(+11.84%)
Dec 18, 2013 0.4200 0.4200 0.3800 0.3800 32,857 -0.03(-8.43%)
Dec 17, 2013 0.4500 0.4900 0.4150 0.4150 58,542 -0.05(-10.75%)
Dec 16, 2013 0.5000 0.5000 0.4550 0.4650 22,266 -0.03(-6.06%)
Dec 13, 2013 0.4950 0.5000 0.4750 0.4950 23,422 -0.05(-8.33%)
Dec 12, 2013 0.5100 0.5400 0.4950 0.5400 16,000 +0.00(+0.00%)
Dec 11, 2013 0.5100 0.5400 0.4600 0.5400 61,000 +0.08(+17.39%)
Dec 10, 2013 0.5100 0.5200 0.4200 0.4600 53,050 -0.08(-14.81%)
Dec 09, 2013 0.5700 0.5700 0.5100 0.5400 10,120 -0.03(-5.26%)
Dec 06, 2013 0.6500 0.6500 0.5500 0.5700 65,200 -0.01(-1.72%)
Dec 05, 2013 0.6400 0.6500 0.5800 0.5800 38,940 -0.05(-7.94%)
Dec 04, 2013 0.6100 0.6600 0.5800 0.6300 115,319 +0.00(+0.00%)
Dec 03, 2013 0.5800 0.7000 0.5600 0.6300 201,014 +0.12(+23.53%)
Dec 02, 2013 0.3800 0.6600 0.3800 0.5100 262,110 +0.13(+34.21%)
Nov 29, 2013 0.3000 0.4200 0.3000 0.3800 35,870 +0.06(+18.75%)
Nov 28, 2013 0.2500 0.3200 0.1700 0.3200 151,823 +0.08(+33.33%)
Nov 27, 2013 0.2350 0.2400 0.2350 0.2400 18,500 +0.01(+2.13%)
Nov 26, 2013 0.2300 0.2350 0.2300 0.2350 4,000 -0.02(-6.00%)
Nov 22, 2013 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Nov 20, 2013 0.1400 0.1400 0.1400 422 -0.08(-36.36%)
Nov 19, 2013 0.2300 0.2900 0.1600 0.2200 16,451 +0.08(+57.14%)
Nov 18, 2013 0.0700 0.3000 0.0700 0.1400 34,622 +0.09(+154.55%)
Nov 15, 2013 0.0550 0.0550 0.0550 0.0550 1,130 -0.05(-45.00%)
Nov 14, 2013 0.0500 0.1000 0.0500 0.1000 13,422 +0.06(+122.22%)
Nov 07, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.