Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Cda Inc (OP: PYRNF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 22, 2016 0.1466 0.1466 0.1466 0 -0.02(-11.69%)
Jan 19, 2016 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Jan 11, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 08, 2016 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+7.10%)
Dec 30, 2015 0.1494 0.1494 0.1494 0 -0.00(-1.32%)
Dec 14, 2015 0.1514 0.1514 0.1514 0 -0.02(-12.43%)
Dec 11, 2015 0.1729 0.1729 0.1729 0.1729 5,000 +0.00(+2.92%)
Dec 10, 2015 0.1750 0.1781 0.1680 0.1680 6,000 -0.00(-0.59%)
Dec 07, 2015 0.1690 0.1690 0.1690 0 -0.00(-0.12%)
Dec 03, 2015 0.1692 0.1692 0.1692 0 -0.00(-0.70%)
Nov 30, 2015 0.1704 0.1704 0.1704 0 +0.00(+2.40%)
Nov 27, 2015 0.1703 0.1703 0.1664 0.1664 9,500 -0.02(-8.52%)
Nov 24, 2015 0.1819 0.1819 0.1819 0 -0.00(-0.05%)
Nov 19, 2015 0.1820 0.1820 0.1820 0 -0.00(-2.31%)
Nov 12, 2015 0.1863 0.1863 0.1863 0 -0.00(-0.96%)
Nov 05, 2015 0.1881 0.1881 0.1881 0 +0.02(+8.98%)
Nov 04, 2015 0.1823 0.1823 0.1726 0.1726 3,800 -0.01(-3.09%)
Nov 02, 2015 0.1781 0.1781 0.1781 0 -0.02(-8.90%)
Oct 28, 2015 0.1955 0.1955 0.1955 0 +0.02(+10.39%)
Oct 19, 2015 0.1771 0.1771 0.1771 0 -0.02(-11.89%)
Sep 29, 2015 0.2010 0.2010 0.2010 0 +0.00(+1.26%)
Sep 28, 2015 0.2020 0.2020 0.1985 0.1985 10,000 -0.01(-4.84%)
Sep 17, 2015 0.2086 0.2086 0.2086 0 -0.00(-1.18%)
Sep 15, 2015 0.2111 0.2111 0.2111 0 +0.00(+1.44%)
Sep 10, 2015 0.2081 0.2081 0.2081 0 -0.00(-0.43%)
Sep 09, 2015 0.2091 0.2095 0.2090 0.2090 21,400 -0.00(-1.37%)
Sep 08, 2015 0.2100 0.2119 0.2119 0.2119 2,500 -0.09(-29.55%)
Aug 05, 2015 0.3008 0.3008 0.3008 0 -0.01(-1.92%)
Aug 04, 2015 0.2990 0.3067 0.2990 0.3067 2,500 +0.01(+4.28%)
Jul 22, 2015 0.2941 0.2941 0.2941 0 +0.01(+4.14%)
Jul 21, 2015 0.2824 0.2824 0.2824 0.2824 6,000 +0.00(+0.53%)
Jul 08, 2015 0.2809 0.2809 0.2809 0 +0.00(+0.07%)
Jun 29, 2015 0.2807 0.2807 0.2807 0 -0.00(-0.46%)
Jun 11, 2015 0.2820 0.2820 0.2820 0 +0.01(+5.22%)
Jun 10, 2015 0.2680 0.2680 0.2680 0.2680 2,000 +0.01(+4.20%)
May 28, 2015 0.2572 0.2572 0.2572 0 -0.01(-5.37%)
May 19, 2015 0.2718 0.2718 0.2718 0 -0.01(-3.21%)
May 15, 2015 0.2808 0.2808 0.2808 0 -0.00(-0.78%)
May 13, 2015 0.2830 0.2830 0.2830 0 -0.04(-13.46%)
May 08, 2015 0.3270 0.3270 0.3270 0 +0.02(+4.81%)
May 07, 2015 0.3120 0.3120 0.3120 0.3120 500 -0.00(-0.32%)
Apr 23, 2015 0.3130 0.3130 0.3130 0 +0.02(+5.03%)
Apr 13, 2015 0.2980 0.2980 0.2980 0 -0.04(-12.09%)
Apr 06, 2015 0.3390 0.3390 0.3390 0 -0.04(-10.79%)
Mar 23, 2015 0.3800 0.3800 0.3800 0 +0.05(+14.80%)
Mar 17, 2015 0.3310 0.3310 0.3310 0 -0.03(-8.84%)
Mar 16, 2015 0.3627 0.3631 0.3627 0.3631 2,500 +0.01(+1.65%)
Mar 13, 2015 0.3430 0.3572 0.3430 0.3572 25,000 +0.01(+2.94%)
Mar 12, 2015 0.3470 0.3470 0.3470 0.3470 15,000 +0.08(+27.67%)
Mar 06, 2015 0.2718 0.2718 0.2718 0 -0.02(-5.95%)
Mar 05, 2015 0.2930 0.2930 0.2890 0.2890 10,000 +0.03(+12.02%)
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.