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 31, 2018 0.6564 0.6564 0.6000 0.6000 19,500 -0.03(-4.31%)
Jan 30, 2018 0.6029 0.6270 0.6270 10,227 +0.02(+4.00%)
Jan 29, 2018 0.6023 0.6105 0.6023 0.6029 13,385 +0.01(+2.19%)
Jan 26, 2018 0.6130 0.6130 0.5900 0.5900 13,000 -0.02(-3.26%)
Jan 25, 2018 0.6200 0.6321 0.6099 0.6099 19,385 +0.05(+7.97%)
Jan 24, 2018 0.5757 0.5800 0.5649 0.5649 37,650 +0.01(+2.30%)
Jan 23, 2018 0.5084 0.5522 0.5084 0.5522 36,400 +0.03(+5.24%)
Jan 22, 2018 0.5355 0.5420 0.5240 0.5247 37,560 -0.02(-4.06%)
Jan 19, 2018 0.5510 0.5520 0.5351 0.5469 17,250 -0.00(-0.74%)
Jan 18, 2018 0.5500 0.5510 0.5500 0.5510 2,000 +0.01(+1.62%)
Jan 17, 2018 0.5422 0.5422 0.5422 0.5422 820 +0.03(+4.97%)
Jan 12, 2018 0.5165 0.5165 0.5165 0 -0.03(-5.62%)
Jan 11, 2018 0.5455 0.5474 0.5455 0.5473 5,000 -0.01(-1.03%)
Jan 10, 2018 0.5528 0.5540 0.5528 0.5530 5,000 -0.00(-0.72%)
Jan 09, 2018 0.5500 0.5570 0.5492 0.5570 9,660 -0.02(-3.13%)
Jan 08, 2018 0.5735 0.5830 0.5735 0.5750 6,102 +0.05(+9.05%)
Jan 05, 2018 0.5220 0.5273 0.5211 0.5273 7,300 +0.02(+3.39%)
Jan 04, 2018 0.5160 0.5160 0.5010 0.5100 19,050 -0.01(-2.11%)
Jan 03, 2018 0.5059 0.5210 0.5059 0.5210 15,000 +0.01(+0.97%)
Jan 02, 2018 0.5145 0.5228 0.5080 0.5160 20,000 -0.00(-0.52%)
Dec 28, 2017 0.5187 0.5187 0.5187 0 -0.00(-0.63%)
Dec 27, 2017 0.5220 0.5220 0.5220 0.5220 1,000 +0.00(+0.00%)
Dec 26, 2017 0.5220 0.5220 0.5220 0.5220 2,000 +0.00(+0.40%)
Dec 22, 2017 0.5199 0.5199 0.5199 0.5199 1,000 -0.01(-1.65%)
Dec 21, 2017 0.5121 0.5286 0.5121 0.5286 4,000 +0.04(+8.97%)
Dec 20, 2017 0.4851 0.4851 0.4851 0.4851 1,840 -0.00(-1.00%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 2,475 -0.01(-2.35%)
Dec 18, 2017 0.5100 0.5310 0.5018 0.5018 7,585 -0.02(-3.80%)
Dec 15, 2017 0.5372 0.5372 0.5216 0.5216 10,000 -0.01(-2.32%)
Dec 11, 2017 0.5340 0.5340 0.5340 0 -0.01(-1.37%)
Dec 08, 2017 0.5411 0.5414 0.5411 0.5414 3,072 +0.02(+3.12%)
Dec 07, 2017 0.5114 0.5250 0.5114 0.5250 5,000 +0.00(+0.25%)
Dec 06, 2017 0.5237 0.5237 0.5237 0.5237 2,000 +0.02(+3.07%)
Dec 05, 2017 0.5470 0.5470 0.5081 0.5081 5,010 -0.04(-7.77%)
Dec 04, 2017 0.5562 0.5562 0.5509 0.5509 1,500 +0.05(+10.25%)
Dec 01, 2017 0.5211 0.5211 0.4933 0.4997 2,816 -0.03(-6.19%)
Nov 30, 2017 0.5327 0.5327 0.5327 0.5327 1,202 -0.00(-0.26%)
Nov 29, 2017 0.5427 0.5427 0.5251 0.5341 22,200 -0.00(-0.45%)
Nov 28, 2017 0.5850 0.5850 0.5365 0.5365 12,660 -0.02(-3.07%)
Nov 27, 2017 0.5433 0.5616 0.5431 0.5535 24,000 +0.01(+2.31%)
Nov 24, 2017 0.5489 0.5489 0.5410 0.5410 4,000 -0.03(-5.09%)
Nov 22, 2017 0.5779 0.5846 0.5570 0.5700 22,000 -0.01(-2.13%)
Nov 21, 2017 0.5772 0.5824 0.5650 0.5824 19,500 -0.02(-2.93%)
Nov 20, 2017 0.6000 0.6000 0.6000 0.6000 20,000 -0.00(-0.66%)
Nov 17, 2017 0.6040 0.6040 0.6040 0.6040 1,000 -0.02(-3.03%)
Nov 16, 2017 0.6246 0.6334 0.6148 0.6229 6,268 +0.00(+0.23%)
Nov 15, 2017 0.5998 0.6231 0.5998 0.6215 14,804 +0.05(+7.81%)
Nov 14, 2017 0.5580 0.5899 0.5580 0.5765 8,350 +0.03(+5.78%)
Nov 13, 2017 0.5674 0.5674 0.5450 0.5450 6,025 -0.04(-7.39%)
Nov 10, 2017 0.5885 0.5885 0.5885 0.5885 13,000 +0.04(+7.08%)
Nov 09, 2017 0.5700 0.5792 0.5495 0.5496 18,500 -0.06(-9.66%)
Nov 08, 2017 0.5500 0.6084 0.5500 0.6084 19,335 +0.10(+20.76%)
Nov 07, 2017 0.5452 0.5500 0.5038 0.5038 22,881 -0.04(-7.80%)
Nov 06, 2017 0.5630 0.5630 0.5401 0.5464 15,604 +0.07(+15.59%)
Nov 03, 2017 0.4522 0.4727 0.4522 0.4727 10,100 +0.02(+3.28%)
Nov 02, 2017 0.4499 0.4577 0.4480 0.4577 6,281 -0.03(-5.76%)
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.