14:03:43 EST Mon 05 Dec 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-LynxS-CS2
2022-12-02TPYR0.991.140.981.080.09666,1496831.071.09358,29567,54141,00063,5004,79111,50089,50014,7987,000
2022-12-01TPYR1.011.030.960.990.02917,0259360.971.02525,50158,06347,72886,0006,58544,25057,80061,320
2022-11-30TPYR1.051.050.970.97-0.082,508,9842,3480.971.022,202,29443,76337,20041,6007,69990,82646,29511,1716,300
2022-11-29TPYR1.071.091.051.05-0.01234,4761,1711.041.09137,98618,81522,3006,60084033,7006,3001,5291,700
2022-11-28TPYR1.101.141.061.06-0.06251,7609641.061.10142,52534,08612,5005,5002,53730,5007,1002,1955,700
2022-11-25TPYR1.151.151.111.12-0.0264,6423071.111.1538,4717,9001,9001,2003219,8001,3001,619100
2022-11-24TPYR1.131.171.091.150.03135,9724271.111.16100,59010,9006,1692,3001,6577,4004001,465700
2022-11-23TPYR1.141.141.101.12-0.02205,3648581.101.12106,75015,4115,6006,80031126,2006,30014,9399,900
2022-11-22TPYR1.121.151.091.14-0.01329,6331,0361.131.14155,70231,41428,10014,0001,28642,20019,00013,93812,300
2022-11-21TPYR1.131.171.111.160.04198,6509101.111.1797,70319,8004,60016,40053830,8007,00013,3012,200
2022-11-18TPYR1.161.191.121.12-0.06234,8058271.121.18123,37129,74023,00018,1003,25320,8005,1007,749500
2022-11-17TPYR1.151.211.131.180.01229,6608411.181.20108,70716,70213,20017,9004,40841,7899,6007,3337,600
2022-11-16TPYR1.201.211.141.17-0.03284,5086511.171.19137,84646,92028,3002,00048623,8007,40012,56910,500
2022-11-15TPYR1.281.311.1951.20-0.03326,5337241.201.25143,39556,73837,3009,00096866,2009,0481,341400
2022-11-14TPYR1.321.351.231.23-0.11309,7087381.221.26173,58452,60024,06914,0001,11730,5783,4007,116400
2022-11-11TPYR1.271.381.201.340.06669,1371,5601.311.34339,36497,60060,61619,3004,626102,00024,60013,2263,700
2022-11-10TPYR1.301.301.251.280.07314,4028431.261.28156,87760,60015,60010,7002,00548,7005,5004,3728,000
2022-11-09TPYR1.261.391.211.21-0.02553,8321,1081.201.26245,89783,19563,40018,1005,23482,40026,90010,19517,600
2022-11-08TPYR1.201.281.151.230.01578,6041,1151.221.24280,94193,40274,6007,5003,53384,8007,90012,02013,600
2022-11-07TPYR1.181.221.131.220.05208,0026681.141.24112,97526,4403,1007,9002,84438,9814,0001,1814,800
2022-11-04TPYR1.301.301.131.17-0.07529,0379601.161.18296,31177,02026,20021,30059060,00020,40011,72411,300
2022-11-03TPYR1.191.281.161.240.09510,9369061.241.26326,90865,70031,5979,4002,05953,00010,9009,4151,600
2022-11-02TPYR1.161.261.151.150.02602,2509211.151.19348,17288,60032,20018,0001,37984,80013,8008,2112,400
2022-11-01TPYR1.161.181.111.130.03279,6784451.121.16121,87643,30041,5014,2008,14639,20014,3005,867600
2022-10-31TPYR1.151.171.101.10-0.02154,0113841.091.1588,26820,80014,8002,16921,4005,3001,171
2022-10-28TPYR1.141.141.091.12163,3594251.121.1475,90018,50013,6588,0001,18533,3008,6003,967
2022-10-27TPYR1.181.181.101.12-0.04233,0084941.101.12122,86529,00027,7005,50073032,80013,200864
2022-10-26TPYR1.171.191.151.16-0.01295,7496891.161.18175,43734,41521,5007,90081340,90012,5011,503400
2022-10-25TPYR1.131.171.101.170.03361,2469921.151.17205,42527,54011,24321,3002,02972,10020,200953200
2022-10-24TPYR1.141.151.061.14-0.02516,4309651.091.16314,82734,20046,75010,2003,88684,00012,8004,888300
2022-10-21TPYR0.991.210.941.160.151,364,4022,4091.141.18883,54894,30077,80648,9009,669171,40035,55638,2262,100
2022-10-20TPYR1.091.091.001.01-0.07830,9671,4111.001.02518,39568,90074,52614,6002,18975,90051,80020,7003,200
2022-10-19TPYR1.181.181.081.08-0.09587,5651,1111.081.10408,56529,60050,8604,2004248,10040,7504,945300
2022-10-18TPYR1.191.221.151.170.02324,0907401.151.17223,42025,71022,0093,8001,01127,10020,000817
2022-10-17TPYR1.161.201.111.15838,2991,7551.121.16601,55647,65263,6009,1005,33864,96242,4562,783
2022-10-14TPYR1.291.291.151.15-0.14682,3891,2891.151.18433,86047,60375,5807,0001,33356,00045,15011,024
2022-10-13TPYR1.311.321.251.29-0.05635,7591,4421.271.29394,94556,90941,6601,1002,44883,10041,3009,3531,800
2022-10-12TPYR1.291.361.281.340.02468,7811,1651.321.36336,31532,50035,6392,5002,33148,8005,9003,2721,100
2022-10-11TPYR1.361.361.231.32-0.06777,5921,7011.281.32471,03148,20271,50064,3002,64790,20019,3009,848
2022-10-07TPYR1.481.481.371.38-0.11401,2799821.371.40268,52433,40030,7007,6003,50945,5009,1002,359
2022-10-06TPYR1.541.561.451.49-0.06456,1181,1271.451.50295,19747,00021,3009,2003,82350,50025,7502,486
2022-10-05TPYR1.571.591.491.55-0.02397,3558211.521.56277,47133,00026,1004,7002,12731,63019,3001,770
2022-10-04TPYR1.611.691.571.570.01265,5986751.571.60169,03137,31012,4001,50061726,30017,0041,125
2022-10-03TPYR1.551.621.531.560.05346,5537251.561.61233,73540,70027,2003,8002,02029,3008,2001,295
2022-09-30TPYR1.631.641.511.51-0.08475,2051,1891.511.56273,50359,30036,0001,6001,76482,40014,8005,249
2022-09-29TPYR1.731.731.581.59-0.12449,8889191.581.69312,88124,50030,9076,5003,76147,99320,1001,899
2022-09-28TPYR1.701.741.651.710.04235,2086781.691.74145,82329,10021,0001,4001,04932,2003,429911
2022-09-27TPYR1.721.781.661.68-0.04279,7206141.671.79166,22018,90045,1002,5003,10324,40017,1002,219
2022-09-26TPYR1.731.831.711.72-0.04220,8976051.711.78141,39919,60017,7004,1002,02921,80012,936767
2022-09-23TPYR1.801.801.731.76-0.05222,8996021.751.78157,76820,40016,2001,20099018,4006,3001,407
2022-09-22TPYR1.861.871.761.81-0.06291,3996521.771.83198,80927,00026,3003,1001,90927,5005,201987
2022-09-21TPYR1.901.941.861.87-0.03193,2495411.851.89117,97520,30013,3007002,51929,0008,200559
2022-09-20TPYR1.881.911.881.90-0.04124,7013671.881.9371,14518,9009,30050096215,4003,6551,865
2022-09-19TPYR1.901.941.881.94153,5905881.881.9493,61915,04516,9004,8002,19417,5002,1001,300
2022-09-16TPYR1.991.991.901.94-0.03138,7204341.921.9574,42426,90011,7002,40054118,3003,700526
2022-09-15TPYR1.932.041.931.970.01143,3424471.951.9893,44414,4006,0003,7001,06523,200718614
2022-09-14TPYR1.982.001.951.96116,3613841.931.9785,7619,3001,3001,1001,28215,4001,338694
2022-09-13TPYR2.012.031.941.96-0.07301,6587771.951.98168,58644,40030,1004,7002,11346,0005,100473
2022-09-12TPYR2.002.081.962.030.08407,0601,0222.012.05287,70332,90022,6004,2001,37245,30011,800864
2022-09-09TPYR1.871.991.871.950.07344,2298611.941.97223,44941,93022,2001,4001,11044,1009,000835
2022-09-08TPYR1.841.881.831.8896,1673291.841.8958,91111,1002,2009001,02217,3003,4111,323
2022-09-07TPYR1.821.911.821.890.07222,2156651.831.91118,47834,7008,9001,9001,65546,3006,700818
2022-09-06TPYR1.901.901.771.80-0.03282,9636451.781.84176,96121,00023,8007,20074140,8009,2562,477