Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PYRGF )

0.4388 -0.0211 (-4.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 2024 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 22, 2024 0.4217 0.4420 0.4217 0.4388 2,626 -0.02(-4.59%)
May 21, 2024 0.4580 0.4700 0.4500 0.4599 8,352 +0.04(+9.06%)
May 20, 2024 0.4217 0.4217 0.4217 0.4217 429 -0.03(-7.13%)
May 17, 2024 0.4266 0.4702 0.4266 0.4541 6,894 +0.03(+7.68%)
May 16, 2024 0.4346 0.4346 0.4217 0.4217 15,622 -0.01(-2.88%)
May 15, 2024 0.4430 0.4430 0.4178 0.4342 37,790 -0.01(-3.08%)
May 14, 2024 0.4480 0.4480 0.4480 0.4480 150 -0.00(-0.09%)
May 13, 2024 0.4230 0.4505 0.4230 0.4484 5,660 +0.01(+1.33%)
May 10, 2024 0.4339 0.4490 0.4000 0.4425 10,906 +0.00(+0.20%)
May 09, 2024 0.4290 0.4416 0.4290 0.4416 9,278 +0.01(+3.08%)
May 08, 2024 0.4450 0.4450 0.4040 0.4284 1,230 -0.02(-3.77%)
May 07, 2024 0.4940 0.4940 0.4410 0.4452 8,262 -0.01(-1.20%)
May 06, 2024 0.4234 0.4600 0.4202 0.4506 20,906 +0.04(+9.34%)
May 03, 2024 0.3851 0.4234 0.3851 0.4121 9,482 +0.02(+4.12%)
May 02, 2024 0.3840 0.4114 0.3840 0.3958 8,343 +0.02(+5.27%)
May 01, 2024 0.3400 0.3890 0.3400 0.3760 4,840 -0.01(-2.26%)
Apr 30, 2024 0.4000 0.4200 0.3847 0.3847 3,305 +0.02(+4.54%)
Apr 29, 2024 0.3490 0.3680 0.3490 0.3680 7,301 +0.02(+5.14%)
Apr 26, 2024 0.3408 0.3500 0.3350 0.3500 7,770 +0.01(+4.48%)
Apr 24, 2024 0.3350 0 +0.02(+4.69%)
Apr 23, 2024 0.3590 0.3590 0.3200 0.3200 908 -0.01(-3.12%)
Apr 22, 2024 0.3550 0.3550 0.3130 0.3303 3,547 -0.01(-1.61%)
Apr 19, 2024 0.3680 0.3680 0.3214 0.3357 30,813 -0.00(-0.33%)
Apr 18, 2024 0.3430 0.3430 0.3368 0.3368 816 +0.01(+2.53%)
Apr 17, 2024 0.3000 0.3362 0.3000 0.3285 12,606 -0.01(-2.44%)
Apr 16, 2024 0.3367 0.3367 0.3160 0.3367 12,834 -0.01(-3.25%)
Apr 15, 2024 0.3480 0.3486 0.3350 0.3480 4,429 +0.01(+3.29%)
Apr 12, 2024 0.3000 0.3413 0.3000 0.3369 79,551 +0.01(+4.66%)
Apr 11, 2024 0.3104 0.3219 0.3104 0.3219 6,690 +0.01(+2.61%)
Apr 10, 2024 0.2900 0.3202 0.2900 0.3137 63,130 +0.01(+2.85%)
Apr 08, 2024 0.3050 171 -0.00(-0.97%)
Apr 05, 2024 0.3310 0.3310 0.3000 0.3080 22,822 -0.01(-1.60%)
Apr 04, 2024 0.3137 0.3137 0.3000 0.3130 8,037 -0.00(-0.29%)
Apr 03, 2024 0.3149 0.3185 0.3081 0.3139 2,755 -0.00(-0.88%)
Apr 02, 2024 0.3150 0.3167 0.2937 0.3167 2,398 -0.00(-1.03%)
Apr 01, 2024 0.3300 0.3300 0.3200 0.3200 8,089 +0.00(+1.11%)
Mar 28, 2024 0.3298 0.3298 0.3165 0.3165 4,123 +0.00(+0.32%)
Mar 27, 2024 0.2952 0.3188 0.2952 0.3155 31,130 +0.01(+4.82%)
Mar 26, 2024 0.3325 0.3325 0.3010 0.3010 17,130 -0.02(-7.44%)
Mar 25, 2024 0.3259 0.3301 0.3229 0.3252 5,024 +0.01(+1.62%)
Mar 22, 2024 0.3386 0.3386 0.3147 0.3200 49,037 -0.01(-4.31%)
Mar 21, 2024 0.3400 0.3400 0.3344 0.3344 5,126 -0.00(-1.09%)
Mar 20, 2024 0.3408 0.3408 0.3311 0.3381 16,219 -0.01(-2.54%)
Mar 19, 2024 0.3418 0.3500 0.3408 0.3469 3,981 +0.00(+0.58%)
Mar 18, 2024 0.3461 0.3600 0.3449 0.3449 2,919 -0.00(-0.06%)
Mar 15, 2024 0.3435 0.3513 0.3408 0.3451 14,515 -0.02(-5.19%)
Mar 14, 2024 0.3680 0.3680 0.3640 0.3640 9,377 +0.01(+4.00%)
Mar 13, 2024 0.3323 0.3568 0.3300 0.3500 10,998 +0.00(+1.30%)
Mar 12, 2024 0.3469 0.3750 0.3361 0.3455 4,186 -0.00(-0.09%)
Mar 11, 2024 0.3448 0.3487 0.3440 0.3458 28,312 -0.01(-3.41%)
Mar 08, 2024 0.3200 0.3580 0.3200 0.3580 14,439 +0.01(+4.25%)
Mar 07, 2024 0.3498 0.3500 0.3311 0.3434 5,374 +0.00(+0.20%)
Mar 06, 2024 0.3410 0.3623 0.3390 0.3427 5,340 +0.00(+0.41%)
Mar 05, 2024 0.3418 0.3457 0.3379 0.3413 10,699 -0.00(-1.04%)
Mar 04, 2024 0.3410 0.3495 0.3370 0.3449 6,621 -0.01(-2.16%)
Mar 01, 2024 0.3450 0.3600 0.3450 0.3525 32,866 +0.01(+2.17%)
Feb 29, 2024 0.3585 0.3616 0.3450 0.3450 4,427 -0.01(-3.50%)
Feb 28, 2024 0.3675 0.3675 0.3575 0.3575 9,855 -0.02(-4.16%)
Feb 27, 2024 0.3601 0.3750 0.3530 0.3730 38,957 +0.01(+2.90%)
Feb 26, 2024 0.3424 0.3625 0.3424 0.3625 9,292 +0.01(+2.40%)
Feb 23, 2024 0.3400 0.3580 0.3400 0.3540 9,846 +0.01(+2.31%)
Feb 22, 2024 0.3500 0.3540 0.3460 0.3460 6,372 +0.00(+0.96%)
Feb 21, 2024 0.3240 0.3427 0.3240 0.3427 1,741 -0.01(-2.09%)
Feb 20, 2024 0.3520 0.3640 0.3500 0.3500 8,578 -0.01(-3.58%)
Feb 16, 2024 0.3729 0.3796 0.3630 0.3630 2,016 -0.01(-1.63%)
Feb 15, 2024 0.3947 0.3958 0.3660 0.3690 6,605 -0.02(-5.14%)
Feb 14, 2024 0.3680 0.3960 0.3680 0.3890 574 +0.00(+0.96%)
Feb 13, 2024 0.4040 0.4040 0.3853 0.3853 3,860 -0.04(-9.00%)
Feb 12, 2024 0.4350 0.4350 0.4130 0.4234 110,126 +0.01(+3.27%)
Feb 09, 2024 0.3900 0.4100 0.3900 0.4100 10,229 +0.02(+4.06%)
Feb 08, 2024 0.4004 0.4114 0.3782 0.3940 8,839 +0.02(+5.35%)
Feb 07, 2024 0.3550 0.4085 0.3550 0.3740 2,924 +0.00(+1.08%)
Feb 06, 2024 0.3390 0.3758 0.3390 0.3700 32,110 +0.00(+0.76%)
Feb 05, 2024 0.3700 0.3700 0.3570 0.3672 16,562 -0.00(-0.76%)
Feb 02, 2024 0.3682 0.3700 0.3630 0.3700 12,190 -0.01(-2.63%)
Feb 01, 2024 0.3800 0.4000 0.3800 0.3800 81,814 +0.00(+0.08%)
Jan 31, 2024 0.3924 0.3965 0.3797 0.3797 7,834 -0.03(-6.52%)
Jan 30, 2024 0.4094 0.4094 0.4002 0.4062 1,389 -0.01(-1.50%)
Jan 29, 2024 0.4221 0.4229 0.4124 0.4124 2,086 -0.05(-10.05%)
Jan 26, 2024 0.4260 0.4849 0.4260 0.4585 39,016 +0.01(+1.12%)
Jan 25, 2024 0.4534 0.4534 0.4534 0.4534 272 -0.00(-0.09%)
Jan 24, 2024 0.5100 0.5100 0.4538 0.4538 6,005 -0.02(-5.12%)
Jan 23, 2024 0.4895 0.5000 0.4783 0.4783 3,142 -0.02(-4.24%)
Jan 22, 2024 0.5008 0.5085 0.4995 0.4995 4,400 -0.01(-1.96%)
Jan 19, 2024 0.5274 0.5274 0.5021 0.5095 6,387 -0.00(-0.47%)
Jan 18, 2024 0.5328 0.5520 0.5119 0.5119 11,736 +0.02(+4.02%)
Jan 17, 2024 0.5065 0.5210 0.4887 0.4921 5,688 +0.02(+4.59%)
Jan 16, 2024 0.4414 0.5450 0.4379 0.4705 46,478 +0.06(+15.32%)
Jan 12, 2024 0.4080 0.4080 0.4009 0.4080 3,146 +0.01(+2.03%)
Jan 11, 2024 0.3999 0.3999 0.3999 0.3999 1,088 +0.00(+0.15%)
Jan 10, 2024 0.4256 0.4256 0.3993 0.3993 9,612 -0.03(-6.31%)
Jan 09, 2024 0.4414 0.4414 0.4109 0.4262 22,734 -0.01(-1.37%)
Jan 08, 2024 0.3768 0.4414 0.3630 0.4321 5,859 +0.05(+13.12%)
Jan 05, 2024 0.3610 0.4043 0.3610 0.3820 12,573 +0.02(+5.85%)
Jan 04, 2024 0.3540 0.3609 0.3484 0.3609 5,667 +0.03(+9.17%)
Jan 03, 2024 0.3331 0.3350 0.3200 0.3306 2,296 -0.01(-1.78%)
Jan 02, 2024 0.3200 0.3550 0.3200 0.3366 39,319 +0.01(+4.44%)
Dec 29, 2023 0.3300 0.3300 0.3100 0.3223 31,478 -0.00(-0.71%)
Dec 28, 2023 0.3119 0.3420 0.3119 0.3246 40,324 +0.01(+4.71%)
Dec 27, 2023 0.3240 0.3270 0.3076 0.3100 144,983 +0.04(+13.14%)
Dec 26, 2023 0.2740 0.3053 0.2740 0.2740 4,423 -0.03(-9.90%)
Dec 22, 2023 0.3089 0.3119 0.2930 0.3041 15,846 -0.01(-4.46%)
Dec 21, 2023 0.3000 0.3208 0.3000 0.3183 11,738 +0.01(+2.45%)
Dec 20, 2023 0.3189 0.3207 0.3000 0.3107 9,982 +0.00(+1.44%)
Dec 19, 2023 0.3000 0.3171 0.3000 0.3063 21,928 -0.02(-4.88%)
Dec 18, 2023 0.3296 0.3366 0.3111 0.3220 24,878 +0.00(+1.42%)
Dec 15, 2023 0.3268 0.3279 0.3025 0.3175 12,579 -0.00(-0.97%)
Dec 14, 2023 0.2750 0.3206 0.2600 0.3206 12,698 +0.02(+6.55%)
Dec 13, 2023 0.2850 0.3009 0.2701 0.3009 12,088 +0.02(+5.25%)
Dec 12, 2023 0.3029 0.3029 0.2823 0.2859 32,239 -0.03(-10.35%)
Dec 11, 2023 0.3191 0.3220 0.3055 0.3189 30,100 -0.00(-0.34%)
Dec 08, 2023 0.2980 0.3383 0.2980 0.3200 13,717 -0.01(-4.05%)
Dec 07, 2023 0.3331 0.3401 0.3285 0.3335 17,638 -0.01(-1.51%)
Dec 06, 2023 0.3268 0.3400 0.3248 0.3386 10,693 -0.00(-1.14%)
Dec 05, 2023 0.3325 0.3425 0.3320 0.3425 10,349 -0.01(-2.97%)
Dec 04, 2023 0.3658 0.3690 0.3530 0.3530 32,343 -0.01(-2.73%)
Dec 01, 2023 0.3390 0.3658 0.3319 0.3629 82,079 +0.01(+3.77%)
Nov 30, 2023 0.3420 0.3780 0.3420 0.3497 15,277 -0.02(-4.84%)
Nov 29, 2023 0.3610 0.3795 0.3610 0.3675 9,658 +0.01(+1.38%)
Nov 28, 2023 0.3540 0.3700 0.3540 0.3625 8,317 -0.01(-2.29%)
Nov 27, 2023 0.3690 0.3780 0.3580 0.3710 2,835 -0.01(-2.37%)
Nov 24, 2023 0.3430 0.3800 0.3430 0.3800 7,339 -0.01(-1.94%)
Nov 22, 2023 0.3800 0.3875 0.3800 0.3875 6,703 +0.00(+0.08%)
Nov 21, 2023 0.3829 0.3872 0.3800 0.3872 3,063 +0.01(+1.89%)
Nov 20, 2023 0.3601 0.3981 0.3601 0.3800 30,153 +0.02(+5.67%)
Nov 17, 2023 0.3668 0.3678 0.3480 0.3596 25,410 -0.00(-0.94%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.