Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Pyxus International Inc (OP: PYYX )

3.320 +0.570 (+20.73%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 31, 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 31, 2024 3.900 3.900 3.320 3.320 7,239 +0.57(+20.73%)
May 28, 2024 2.750 9 -0.80(-22.54%)
May 22, 2024 3.550 0 +0.10(+2.90%)
May 20, 2024 3.450 0 +0.44(+14.62%)
May 17, 2024 3.600 3.600 3.010 3.010 1,175 -0.44(-12.75%)
May 14, 2024 3.450 0 -0.05(-1.43%)
May 13, 2024 3.500 3.500 3.500 3.500 350 +0.00(+0.00%)
May 10, 2024 3.500 3.500 3.500 3.500 311 -0.38(-9.79%)
May 08, 2024 3.880 0 +0.48(+14.12%)
May 03, 2024 3.400 0 -0.44(-11.46%)
May 02, 2024 3.200 3.840 3.050 3.840 2,456 +0.79(+25.90%)
May 01, 2024 2.800 3.500 2.800 3.050 500,766 -0.90(-22.78%)
Apr 29, 2024 3.950 0 +0.94(+31.23%)
Apr 25, 2024 3.010 25 +0.26(+9.45%)
Apr 23, 2024 2.750 0 +0.12(+4.56%)
Apr 22, 2024 2.630 2.630 2.630 2.630 200,000 -0.37(-12.33%)
Apr 18, 2024 3.000 0 -0.40(-11.76%)
Apr 17, 2024 3.400 3.400 3.400 3.400 703 -0.49(-12.60%)
Apr 12, 2024 3.890 0 +0.49(+14.41%)
Apr 10, 2024 3.400 0 -0.35(-9.33%)
Apr 09, 2024 3.750 3.750 3.750 3.750 800 -0.05(-1.32%)
Apr 08, 2024 3.800 3.800 3.800 3.800 800 +0.10(+2.70%)
Apr 05, 2024 3.750 3.800 3.700 3.700 55,875 -0.30(-7.50%)
Apr 04, 2024 4.000 4.000 4.000 4.000 266 -0.70(-14.89%)
Apr 03, 2024 3.340 4.700 3.340 4.700 18,968 +1.35(+40.30%)
Apr 02, 2024 3.350 3.350 3.300 3.350 6,300 -0.34(-9.21%)
Apr 01, 2024 3.250 3.690 3.200 3.690 15,372 +0.69(+23.00%)
Mar 27, 2024 3.000 0 +0.00(+0.00%)
Mar 26, 2024 3.290 3.290 2.810 3.000 35,457 +0.45(+17.65%)
Mar 25, 2024 2.530 2.550 2.500 2.550 99,727 +0.05(+2.00%)
Mar 21, 2024 2.500 0 +0.18(+7.76%)
Mar 20, 2024 2.320 2.320 2.320 2.320 268 +0.01(+0.43%)
Mar 18, 2024 2.310 0 +0.01(+0.43%)
Mar 12, 2024 2.300 41 +0.00(+0.00%)
Feb 28, 2024 2.300 0 -0.90(-28.13%)
Feb 27, 2024 3.200 3.200 3.200 3.200 156 +0.00(+0.00%)
Feb 26, 2024 3.200 3.200 3.200 3.200 129 -0.29(-8.31%)
Feb 23, 2024 3.490 3.490 3.490 3.490 286 +1.18(+51.08%)
Feb 21, 2024 2.310 0 -0.19(-7.60%)
Feb 16, 2024 2.500 0 +0.05(+2.04%)
Feb 15, 2024 2.500 2.500 2.450 2.450 6,273 -0.01(-0.41%)
Feb 14, 2024 2.600 2.650 2.460 2.460 28,406 -0.19(-7.17%)
Feb 13, 2024 2.750 2.750 2.650 2.650 6,218 +0.15(+6.00%)
Feb 12, 2024 2.100 2.500 2.050 2.500 22,265 +0.65(+35.14%)
Feb 09, 2024 1.850 1.850 1.850 1.850 10,000 +0.10(+5.71%)
Feb 08, 2024 1.770 1.770 1.750 1.750 4,000 -0.05(-2.78%)
Feb 02, 2024 1.800 0 +0.00(+0.00%)
Feb 01, 2024 1.800 1.800 1.800 1.800 623 +0.02(+1.12%)
Jan 30, 2024 1.780 0 +0.02(+1.14%)
Jan 26, 2024 1.760 0 -0.09(-4.86%)
Jan 23, 2024 1.850 0 +0.10(+5.71%)
Jan 22, 2024 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Jan 19, 2024 1.750 1.750 1.750 1.750 415 +0.00(+0.00%)
Jan 18, 2024 1.750 1.750 1.750 1.750 1,360 +0.00(+0.00%)
Jan 16, 2024 1.750 0 +0.00(+0.00%)
Jan 12, 2024 1.700 1.750 1.700 1.750 649 -0.15(-7.89%)
Jan 11, 2024 1.920 1.920 1.610 1.900 12,933 -0.02(-1.04%)
Jan 10, 2024 1.950 1.950 1.920 1.920 20,000 +0.00(+0.00%)
Jan 09, 2024 1.920 1.920 1.850 1.920 37,050 +0.15(+8.47%)
Jan 08, 2024 1.700 1.770 1.700 1.770 414 +0.07(+4.12%)
Jan 05, 2024 1.700 1.700 1.700 1.700 759 +0.05(+3.03%)
Dec 29, 2023 1.650 0 -0.05(-2.94%)
Dec 27, 2023 1.700 0 -0.01(-0.58%)
Dec 26, 2023 1.710 1.710 1.710 1.710 1,563 +0.00(+0.00%)
Dec 22, 2023 1.700 1.710 1.700 1.710 2,746 +0.01(+0.59%)
Dec 21, 2023 1.700 1.700 1.700 1.700 208 +0.00(+0.00%)
Dec 19, 2023 1.700 35 -0.02(-1.16%)
Dec 15, 2023 1.720 0 +0.01(+0.58%)
Dec 14, 2023 1.710 1.710 1.710 1.710 726 +0.01(+0.59%)
Dec 13, 2023 1.700 1.700 1.700 1.700 1,062 +0.00(+0.00%)
Dec 11, 2023 1.700 0 -0.05(-2.86%)
Dec 08, 2023 1.750 1.750 1.750 1.750 200 +0.05(+2.94%)
Dec 07, 2023 1.700 1.700 1.700 1.700 1,624 +0.00(+0.00%)
Dec 06, 2023 1.700 1.700 1.700 1.700 1,098 +0.00(+0.00%)
Dec 05, 2023 1.700 1.700 1.700 1.700 275 -0.01(-0.58%)
Dec 04, 2023 1.710 1.710 1.710 1.710 355 +0.01(+0.59%)
Dec 01, 2023 1.700 1.700 1.700 1.700 588 +0.00(+0.00%)
Nov 30, 2023 1.700 1.700 1.700 1.700 53,522 -0.01(-0.58%)
Nov 29, 2023 1.700 1.710 1.700 1.710 19,350 +0.09(+5.56%)
Nov 28, 2023 1.620 1.620 1.620 1.620 4,002 +0.00(+0.00%)
Nov 27, 2023 1.610 1.620 1.610 1.620 1,325 -0.08(-4.71%)
Nov 22, 2023 1.700 0 +0.09(+5.59%)
Nov 21, 2023 1.700 1.700 1.610 1.610 3,342 -0.09(-5.29%)
Nov 20, 2023 1.700 1.700 1.700 1.700 297 +0.09(+5.59%)
Nov 17, 2023 1.610 1.610 1.610 1.610 1,450 -0.04(-2.42%)
Nov 16, 2023 1.650 1.650 1.650 1.650 1,191 +0.00(+0.00%)
Nov 15, 2023 1.570 1.660 1.500 1.650 36,264 +0.10(+6.45%)
Nov 14, 2023 1.600 1.600 1.550 1.550 86,581 +0.39(+33.62%)
Nov 13, 2023 1.070 1.250 1.070 1.160 1,807 -0.39(-25.16%)
Nov 10, 2023 1.450 1.550 1.450 1.550 4,122 +0.31(+25.00%)
Nov 06, 2023 1.240 0 +0.02(+1.64%)
Nov 02, 2023 1.220 0 +0.01(+0.83%)
Oct 31, 2023 1.210 0 -0.09(-6.92%)
Oct 30, 2023 1.300 1.300 1.300 1.300 104 +0.10(+8.33%)
Oct 27, 2023 1.200 1.200 1.200 1.200 1,000 +0.03(+2.56%)
Oct 26, 2023 1.170 1.170 1.170 1.170 623 +0.00(+0.00%)
Oct 25, 2023 1.250 1.250 1.170 1.170 2,037 -0.09(-7.14%)
Oct 24, 2023 1.300 1.300 1.260 1.260 3,993 -0.04(-3.08%)
Oct 23, 2023 1.300 1.300 1.300 1.300 400 +0.07(+5.69%)
Oct 16, 2023 1.230 95 -0.07(-5.38%)
Oct 11, 2023 1.300 0 +0.05(+4.00%)
Oct 09, 2023 1.250 0 +0.04(+3.31%)
Oct 06, 2023 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Oct 03, 2023 1.200 0 +0.02(+1.69%)
Sep 29, 2023 1.180 0 +0.02(+1.72%)
Sep 28, 2023 1.160 1.160 1.160 1.160 415 -0.04(-3.33%)
Sep 26, 2023 1.200 0 +0.04(+3.45%)
Sep 25, 2023 1.160 1.160 1.160 1.160 103 +0.06(+5.45%)
Sep 20, 2023 1.100 0 -0.30(-21.43%)
Sep 19, 2023 1.400 1.400 1.400 1.400 2,830 -0.14(-9.09%)
Sep 15, 2023 1.540 0 +0.13(+9.22%)
Sep 14, 2023 1.550 1.550 1.410 1.410 80,315 +0.01(+0.71%)
Sep 11, 2023 1.400 0 +0.05(+3.70%)
Sep 07, 2023 1.350 0 -0.05(-3.57%)
Sep 06, 2023 1.400 1.400 1.400 1.400 270 +0.00(+0.00%)
Sep 01, 2023 1.400 0 +0.00(+0.00%)
Aug 30, 2023 1.400 62 +0.18(+14.75%)
Aug 25, 2023 1.220 0 +0.00(+0.00%)
Aug 24, 2023 1.230 1.230 1.110 1.220 5,882 -0.18(-12.86%)
Aug 23, 2023 1.400 1.400 1.400 1.400 3,327 -0.05(-3.45%)
Aug 21, 2023 1.450 85 -0.10(-6.45%)
Aug 17, 2023 1.550 0 +0.19(+13.97%)
Aug 15, 2023 1.360 0 +0.00(+0.00%)
Aug 14, 2023 1.360 1.360 1.360 1.360 500 -0.09(-6.21%)
Aug 11, 2023 1.450 1.450 1.450 1.450 5,742 +0.04(+2.84%)
Aug 10, 2023 1.550 1.560 1.400 1.410 2,674 +0.11(+8.46%)
Aug 08, 2023 1.300 0 -0.10(-7.14%)
Aug 04, 2023 1.400 62 +0.08(+6.06%)
Aug 01, 2023 1.320 0 +0.20(+17.86%)
Jul 31, 2023 1.150 1.150 1.070 1.120 1,919 -0.02(-1.75%)
Jul 28, 2023 1.150 1.150 1.140 1.140 2,395 -0.01(-0.87%)
Jul 26, 2023 1.150 0 -0.20(-14.81%)
Jul 25, 2023 1.300 1.350 1.300 1.350 1,656 +0.29(+27.36%)
Jul 24, 2023 1.060 1.070 1.060 1.060 3,152 +0.00(+0.00%)
Jul 21, 2023 1.060 1.060 1.060 1.060 415 -0.14(-11.67%)
Jul 20, 2023 1.200 1.200 1.200 1.200 100 +0.20(+20.00%)
Jul 18, 2023 1.000 0 +0.00(+0.00%)
Jul 14, 2023 1.000 0 +0.00(+0.00%)
Jul 13, 2023 1.100 1.100 1.000 1.000 5,890 -0.44(-30.56%)
Jul 11, 2023 1.440 0 +0.24(+20.00%)
Jul 10, 2023 1.100 1.200 1.100 1.200 740 +0.09(+8.11%)
Jul 07, 2023 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Jul 06, 2023 1.150 1.170 1.100 1.100 4,445 +0.00(+0.00%)
Jul 05, 2023 1.100 1.200 1.100 1.100 6,810 +0.09(+8.91%)
Jun 30, 2023 1.010 0 +0.00(+0.00%)
Jun 27, 2023 1.010 0 -0.24(-19.20%)
Jun 26, 2023 1.250 1.250 1.250 1.250 1,611 +0.00(+0.00%)
Jun 23, 2023 1.270 1.270 1.250 1.250 1,556 +0.05(+4.17%)
Jun 21, 2023 1.200 0 -0.20(-14.29%)
Jun 20, 2023 1.400 1.400 1.400 1.400 125 +0.00(+0.00%)
Jun 15, 2023 1.400 0 -0.18(-11.39%)
Jun 14, 2023 1.320 1.580 1.320 1.580 300 +0.48(+43.64%)
Jun 12, 2023 1.100 0 +0.00(+0.00%)
Jun 09, 2023 1.100 1.100 1.100 1.100 766 +0.00(+0.00%)
Jun 08, 2023 1.200 1.250 1.100 1.100 33,866 -0.15(-12.00%)
Jun 07, 2023 1.350 1.350 1.250 1.250 3,597 -0.03(-2.34%)
Jun 06, 2023 1.700 1.700 1.200 1.280 17,415 -0.46(-26.44%)
Jun 05, 2023 1.740 1.740 1.740 1.740 1,764 +0.43(+32.82%)
Jun 02, 2023 1.500 1.500 1.310 1.310 4,938 -0.19(-12.67%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.