00:34:57 EDT Sun 14 Aug 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-08-12TPYR2.162.402.152.380.23488,6411,5782.312.38337,46038,90018,2006,0005,38154,32419,0427,6241,000
2022-08-11TPYR2.152.202.132.15-0.01185,2826082.142.20113,92017,80012,9006,6001,16722,1888,7001,725100
2022-08-10TPYR2.092.232.092.160.08325,5968242.142.16179,95147,90031,5004005,70249,1069,704895
2022-08-09TPYR2.152.152.042.08-0.05294,8191,0442.062.09188,66033,80014,0004,80083643,0618,0941,116
2022-08-08TPYR2.152.282.102.13-0.02388,4721,1282.112.15198,37536,70039,3002,2002,80075,00032,1001,581
2022-08-05TPYR2.172.252.102.15-0.08257,3847922.142.18124,46530,30037,4001,3002,34446,50013,7001,125
2022-08-04TPYR2.262.302.142.23-0.07267,1558682.182.23139,20130,80027,0001,47458,2008,4001,534
2022-08-03TPYR2.002.341.962.300.35635,5421,7242.272.30409,57744,30037,2005002,588120,00017,2882,914
2022-08-02TPYR1.952.031.911.950.03223,5487691.941.97125,88829,21424,3007001,13032,1608,6001,289
2022-07-29TPYR2.002.041.911.92-0.03257,5278281.911.94154,25528,60010,10092351,50010,3251,229
2022-07-28TPYR1.732.001.711.950.28677,6311,9881.911.95438,93461,80937,4505,3002,72896,50523,7003,128
2022-07-27TPYR1.561.701.561.670.10318,1198981.661.71196,74533,88025,0001,6002,63739,70010,8001,9733,700
2022-07-26TPYR1.731.741.541.57-0.15576,9491,6101.541.58365,51658,00040,7094,6003,10978,22119,9002,5992,100
2022-07-25TPYR1.751.781.681.72-0.03264,8117931.711.73186,73714,00028,3006001,14027,2005,0001,329
2022-07-22TPYR1.861.881.741.75-0.11343,5699461.741.75221,81724,00030,2203,7002,98045,35512,5001,475
2022-07-21TPYR1.861.941.831.860.02420,2221,1661.841.88261,18728,80016,8004,2001,64471,40232,3003,370
2022-07-20TPYR1.951.951.771.84-0.05649,7521,8941.831.84400,54558,20050,6003,0003,10191,70632,0978,314
2022-07-19TPYR1.781.891.771.890.08486,3431,5021.831.89307,13846,04637,3002,8001,94168,00816,0006,168
2022-07-18TPYR2.032.031.791.81-0.09879,9792,3211.781.81587,412102,28349,4001006,773101,80020,9309,994
2022-07-15TPYR2.022.021.881.90-0.12785,5611,9101.901.95567,07757,75057,6002,2002,65574,20019,1924,026
2022-07-14TPYR2.102.102.002.01-0.13312,4028282.012.11215,91131,01014,4001,9003,37524,92718,8831,376
2022-07-13TPYR2.062.162.012.140.05424,0521,0642.092.18323,59720,10016,2006002,14147,14313,400757
2022-07-12TPYR2.212.222.072.09-0.13515,4101,4182.082.10355,22842,60029,0678002,44162,44417,8003,537
2022-07-11TPYR2.362.362.192.22-0.15285,6867952.222.25167,25328,10038,9005001,88937,9308,4501,748
2022-07-08TPYR2.422.422.322.37-0.05121,4155082.362.3783,21414,4055,0002,2001,87612,700925722
2022-07-07TPYR2.412.472.352.420.01193,8376442.382.42114,94514,94619,9003,1001,62832,0006,219846
2022-07-06TPYR2.502.612.352.41-0.12248,3048492.412.44152,70423,40117,3501002,30243,2007,3041,021
2022-07-05TPYR2.592.592.392.53-0.02220,0097552.452.54127,61620,40017,5005001,78137,40013,829844
2022-07-04TPYR2.492.552.342.550.06200,0147932.432.55124,38823,0009,1002,0002,03233,1004,7381,314
2022-06-30TPYR2.432.512.352.490.05277,2599132.492.50207,30019,4166,7003003,65133,9005,100726
2022-06-29TPYR2.542.572.422.44-0.16178,2677222.432.50121,50016,50013,0002001,29522,3612,525664
2022-06-28TPYR2.692.732.532.60-0.11198,5856572.532.60137,94615,9009,2003,8001,68327,2001,400990
2022-06-27TPYR2.662.722.552.710.05315,4001,0242.612.71176,97343,04626,3001,7003,91953,6228,1501,374
2022-06-24TPYR2.662.712.602.66136,2996032.642.6788,74914,0009,70030078321,282721697
2022-06-23TPYR2.542.732.542.660.08210,8928142.562.66132,16915,8729,4007001,27046,2404,143967
2022-06-22TPYR2.652.652.542.58-0.11293,5228952.552.60184,44328,50024,4007002,33444,2213,7004,763
2022-06-21TPYR2.582.742.512.690.21411,2571,3202.662.69262,45845,00030,8008002,29360,5206,9502,165
2022-06-20TPYR2.372.542.312.480.11240,9817612.422.48135,11730,10022,4001002,06846,0004,0101,123
2022-06-17TPYR2.352.422.312.370.04323,7751,0202.342.38209,73026,50020,0006,0002,82347,9008,4001,816
2022-06-16TPYR2.432.442.302.33-0.16435,4861,2212.312.36290,91733,00026,7001,8002,84757,56810,82510,907
2022-06-15TPYR2.412.562.362.490.11469,9921,2212.452.52305,76533,00052,7003004,74767,5004,0241,582
2022-06-14TPYR2.562.602.362.38-0.23528,4891,4652.372.41357,68151,40037,2203,1007,10966,1113,3902,157
2022-06-13TPYR2.692.772.572.61-0.18453,6151,3162.562.62315,93229,13024,6001,4002,83867,7009,0501,915100
2022-06-10TPYR3.003.002.792.79-0.26541,3971,6222.782.81346,49635,70045,9407005,64393,5007,7224,843100
2022-06-09TPYR3.193.253.043.05-0.10348,4631,1103.033.08227,73030,90034,1011,8002,92140,8686,9291,999100
2022-06-08TPYR3.193.193.033.15432,8591,5883.083.18268,09540,07023,8006005,41570,20313,0006,865
2022-06-07TPYR3.283.393.133.15-0.14447,8231,4613.143.20295,13540,20022,1505,3006,46659,40011,2056,729100
2022-06-06TPYR3.753.753.293.29-0.42795,0952,9123.283.30551,27260,42420,6001,7008,084133,25715,4103,365
2022-06-03TPYR3.813.813.513.71-0.17610,6512,3273.703.75409,19454,10128,5005,1009,16592,3006,8333,658
2022-06-02TPYR3.333.893.283.880.661,406,5975,0573.833.88953,403141,76157,5808,40010,778182,31739,30710,587100
2022-06-01TPYR3.233.353.183.22-0.13406,3501,5593.223.23280,90223,52813,7003,6002,82756,50017,6295,933
2022-05-31TPYR3.003.352.883.350.33850,6192,3823.243.35657,03649,05015,1245,8007,12794,90017,2463,771
2022-05-30TPYR3.083.122.993.02-0.13230,0098622.993.04160,51041,7001,8002,4003,75515,9001,4532,101
2022-05-27TPYR2.983.152.943.150.22461,5221,6993.033.16327,44970,2168,2002,7001,95138,1066,1045,739
2022-05-26TPYR2.732.932.702.930.16472,2501,2952.852.95325,31050,40051,5302,1006,62931,5003,2511,212
2022-05-25TPYR2.692.792.672.770.07266,7361,1922.702.77167,62832,20011,6005002,94145,7003,427887
2022-05-24TPYR2.832.852.592.700.05236,1531,0642.702.73147,50530,1005,0002,2002,40041,1521,8025,189
2022-05-20TPYR2.592.822.512.650.23767,7732,5632.622.70443,37997,47896,2531,2008,244102,20013,7024,791100
2022-05-19TPYR2.372.472.352.42298,3661,1932.382.46161,02227,34138,9005,8003,33656,6001,2392,830
2022-05-18TPYR2.362.422.332.420.01119,6094112.352.4257,1406,90025,3003001,76525,4001,750853
2022-05-17TPYR2.402.432.162.410.09550,3891,5742.392.41321,94047,75057,3003,00078594,20111,51513,388
2022-05-16TPYR2.412.422.292.32-0.11221,3788412.292.39144,52021,80012,90030063435,7004,0271,179