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

Pyrogenesis Canada Inc (TSX: PYR )

0.8200 -0.0100 (-1.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 27, 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 (%)
Aug 26, 2024 0.8100 0.8600 0.8100 0.8300 51,141 +0.00(+0.00%)
Aug 23, 2024 0.8200 0.8300 0.8000 0.8300 66,080 -0.01(-1.19%)
Aug 22, 2024 0.8400 0.8900 0.7900 0.8400 42,524 +0.03(+3.70%)
Aug 21, 2024 0.8300 0.8300 0.8000 0.8100 33,361 +0.00(+0.00%)
Aug 20, 2024 0.8600 0.8600 0.8100 0.8100 40,419 -0.05(-5.81%)
Aug 19, 2024 0.8100 0.9000 0.7900 0.8600 151,699 +0.03(+3.61%)
Aug 16, 2024 0.8400 0.8400 0.8100 0.8300 24,775 -0.01(-1.19%)
Aug 15, 2024 0.8300 0.8500 0.8000 0.8400 78,606 +0.01(+1.20%)
Aug 14, 2024 0.7900 0.8300 0.7900 0.8300 16,944 +0.02(+2.47%)
Aug 13, 2024 0.8000 0.8100 0.8000 0.8100 20,806 -0.01(-1.22%)
Aug 12, 2024 0.7900 0.8700 0.7900 0.8200 115,379 +0.03(+3.80%)
Aug 09, 2024 0.7600 0.8000 0.7600 0.7900 17,235 +0.03(+3.95%)
Aug 08, 2024 0.7500 0.7600 0.7200 0.7600 53,052 +0.02(+2.70%)
Aug 07, 2024 0.7800 0.7800 0.7100 0.7400 96,153 -0.05(-6.33%)
Aug 06, 2024 0.7700 0.8000 0.7600 0.7900 182,293 -0.01(-1.25%)
Aug 02, 2024 0.8000 0 -0.04(-4.76%)
Aug 01, 2024 0.8600 0.8600 0.8300 0.8400 43,981 -0.01(-1.18%)
Jul 31, 2024 0.8600 0.8700 0.8400 0.8500 46,782 -0.01(-1.16%)
Jul 30, 2024 0.9000 0.9000 0.8400 0.8600 62,845 -0.02(-2.27%)
Jul 29, 2024 0.8300 0.9300 0.8300 0.8800 106,195 +0.05(+6.02%)
Jul 26, 2024 0.8400 0.8600 0.8300 0.8300 79,935 -0.02(-2.35%)
Jul 25, 2024 0.8500 0.8700 0.8500 0.8500 26,872 -0.02(-2.30%)
Jul 24, 2024 0.8700 0.8800 0.8500 0.8700 33,843 +0.00(+0.00%)
Jul 23, 2024 0.8800 0.8800 0.8500 0.8700 79,763 +0.01(+1.16%)
Jul 22, 2024 0.8300 0.8600 0.8200 0.8600 52,315 +0.06(+7.50%)
Jul 19, 2024 0.8300 0.8400 0.8000 0.8000 130,101 -0.03(-3.61%)
Jul 18, 2024 0.9000 0.9000 0.8200 0.8300 225,472 -0.07(-7.78%)
Jul 17, 2024 0.9800 0.9800 0.9000 0.9000 368,258 -0.07(-7.22%)
Jul 16, 2024 0.9600 1.050 0.9200 0.9700 354,003 -0.02(-2.02%)
Jul 15, 2024 1.030 1.030 0.9400 0.9900 237,926 -0.03(-2.94%)
Jul 12, 2024 0.9800 1.050 0.9200 1.020 319,597 +0.01(+0.99%)
Jul 11, 2024 1.080 1.090 0.9600 1.010 298,189 -0.09(-8.18%)
Jul 10, 2024 0.9400 1.100 0.8800 1.100 346,504 +0.15(+15.79%)
Jul 09, 2024 0.8600 0.9900 0.8300 0.9500 245,887 +0.10(+11.76%)
Jul 08, 2024 0.8400 0.8500 0.7600 0.8500 160,836 +0.07(+8.97%)
Jul 05, 2024 0.8800 0.9200 0.7800 0.7800 236,813 -0.08(-9.30%)
Jul 04, 2024 0.7600 0.8600 0.7600 0.8600 323,538 +0.11(+14.67%)
Jul 03, 2024 0.7000 0.7500 0.7000 0.7500 136,547 +0.06(+8.70%)
Jul 02, 2024 0.7100 0.7300 0.6900 0.6900 71,503 +0.00(+0.00%)
Jun 28, 2024 0.6900 0 +0.01(+1.47%)
Jun 27, 2024 0.6900 0.6900 0.6600 0.6800 9,918 -0.01(-1.45%)
Jun 26, 2024 0.6500 0.7200 0.6500 0.6900 48,190 +0.03(+4.55%)
Jun 25, 2024 0.6600 0.6700 0.6000 0.6600 89,609 -0.02(-2.94%)
Jun 24, 2024 0.7200 0.7500 0.6600 0.6800 157,128 -0.05(-6.85%)
Jun 21, 2024 0.6500 0.7500 0.6300 0.7300 187,644 +0.04(+5.80%)
Jun 20, 2024 0.6200 0.6900 0.6000 0.6900 191,751 +0.08(+13.11%)
Jun 19, 2024 0.6300 0.6300 0.6000 0.6100 55,552 +0.01(+1.67%)
Jun 18, 2024 0.6000 0.6000 0.5800 0.6000 110,971 +0.00(+0.00%)
Jun 17, 2024 0.6400 0.6500 0.6000 0.6000 85,089 -0.04(-6.25%)
Jun 14, 2024 0.6500 0.6900 0.6400 0.6400 106,497 -0.02(-3.03%)
Jun 13, 2024 0.6400 0.7200 0.6400 0.6600 167,638 +0.00(+0.00%)
Jun 12, 2024 0.6500 0.6800 0.6000 0.6600 177,812 +0.04(+6.45%)
Jun 11, 2024 0.6000 0.6300 0.5900 0.6200 154,688 +0.05(+8.77%)
Jun 10, 2024 0.5900 0.5900 0.5600 0.5700 20,989 +0.00(+0.00%)
Jun 07, 2024 0.6000 0.6000 0.5700 0.5700 50,702 -0.04(-6.56%)
Jun 06, 2024 0.6000 0.6300 0.5800 0.6100 108,515 +0.03(+5.17%)
Jun 05, 2024 0.5800 0.6100 0.5700 0.5800 212,986 +0.03(+5.45%)
Jun 04, 2024 0.5700 0.5700 0.5500 0.5500 63,824 -0.03(-5.17%)
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.