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, 2020 0.2910 0.3005 0.2890 0.2890 7,600 -0.01(-3.67%)
Jan 30, 2020 0.2892 0.3071 0.2892 0.3000 32,500 -0.01(-2.12%)
Jan 28, 2020 0.3065 0.3065 0.3065 0 +0.01(+3.20%)
Jan 27, 2020 0.2970 0.3200 0.2970 0.2970 1,350 -0.02(-7.19%)
Jan 23, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 22, 2020 0.3134 0.3200 0.3134 0.3200 2,700 +0.03(+10.15%)
Jan 21, 2020 0.3346 0.3346 0.2905 0.2905 3,167 -0.03(-8.93%)
Jan 17, 2020 0.3158 0.3190 0.3158 0.3190 15,600 +0.01(+3.10%)
Jan 15, 2020 0.3094 0.3094 0.3094 0 +0.01(+1.74%)
Jan 14, 2020 0.3117 0.3117 0.3041 0.3041 10,050 -0.03(-7.85%)
Jan 13, 2020 0.3300 0.3360 0.3300 0.3300 47,695 -0.01(-2.31%)
Jan 10, 2020 0.3347 0.3378 0.3347 0.3378 3,000 -0.00(-0.03%)
Jan 09, 2020 0.3185 0.3379 0.3185 0.3379 14,000 +0.02(+5.66%)
Jan 08, 2020 0.3366 0.3366 0.3198 0.3198 4,860 -0.04(-10.19%)
Jan 07, 2020 0.3522 0.3561 0.3522 0.3561 1,850 -0.01(-2.14%)
Jan 06, 2020 0.3639 0.3639 0.3639 5,000 +0.00(+0.00%)
Jan 03, 2020 0.3639 0.3639 0.3639 0.3639 2,500 +0.00(+0.97%)
Jan 02, 2020 0.3560 0.3604 0.3560 0.3604 3,219 +0.00(+0.11%)
Dec 31, 2019 0.3600 0.3600 0.3600 0.3600 100 +0.00(+1.27%)
Dec 30, 2019 0.3541 0.3557 0.3530 0.3555 11,815 +0.01(+1.43%)
Dec 27, 2019 0.3550 0.3550 0.3505 0.3505 11,100 +0.01(+1.71%)
Dec 24, 2019 0.3446 0.3446 0.3446 0 +0.03(+8.40%)
Dec 23, 2019 0.3179 0.3179 0.3179 0.3179 13,993 -0.02(-5.84%)
Dec 19, 2019 0.3376 0.3376 0.3376 0 -0.00(-0.71%)
Dec 18, 2019 0.3443 0.3443 0.3400 0.3400 3,500 -0.00(-0.56%)
Dec 17, 2019 0.3543 0.3543 0.3292 0.3419 22,690 -0.03(-7.99%)
Dec 16, 2019 0.3678 0.3716 0.3678 0.3716 4,000 +0.01(+2.00%)
Dec 13, 2019 0.3643 0.3643 0.3643 0.3643 2,000 +0.01(+2.79%)
Dec 11, 2019 0.3544 0.3544 0.3544 0 +0.01(+1.93%)
Dec 10, 2019 0.3477 0.3477 0.3477 0.3477 10,000 -0.01(-2.85%)
Dec 09, 2019 0.3698 0.3698 0.3579 0.3579 10,850 -0.01(-3.27%)
Dec 06, 2019 0.3600 0.3800 0.3573 0.3700 30,100 +0.00(+0.52%)
Dec 05, 2019 0.3627 0.3681 0.3627 0.3681 2,690 +0.01(+1.54%)
Dec 04, 2019 0.3605 0.3625 0.3605 0.3625 3,300 +0.00(+0.97%)
Dec 03, 2019 0.3590 0.3590 0.3590 0.3590 3,000 +0.00(+0.20%)
Dec 02, 2019 0.3710 0.3800 0.3583 0.3583 137,017 -0.02(-4.20%)
Nov 29, 2019 0.3650 0.3740 0.3591 0.3740 122,100 -0.00(-0.27%)
Nov 27, 2019 0.3735 0.3769 0.3735 0.3750 4,000 +0.00(+0.27%)
Nov 25, 2019 0.3740 0.3740 0.3740 0 -0.01(-1.53%)
Nov 22, 2019 0.3800 0.3800 0.3798 0.3798 3,100 +0.00(+1.15%)
Nov 21, 2019 0.3750 0.3755 0.3750 0.3755 3,700 +0.02(+4.48%)
Nov 20, 2019 0.3665 0.3729 0.3594 0.3594 2,360 -0.02(-6.41%)
Nov 19, 2019 0.3840 0.3840 0.3840 0.3840 4,000 +0.00(+0.00%)
Nov 18, 2019 0.3650 0.3840 0.3650 0.3840 3,000 -0.01(-1.54%)
Nov 15, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.00(-0.15%)
Nov 14, 2019 0.4100 0.4100 0.3906 0.3906 4,219 -0.02(-4.73%)
Nov 13, 2019 0.3860 0.4112 0.3860 0.4100 8,700 -0.00(-0.97%)
Nov 11, 2019 0.4140 0.4140 0.4140 0 -0.01(-2.04%)
Nov 06, 2019 0.4226 0.4226 0.4226 0 +0.02(+5.65%)
Nov 05, 2019 0.4325 0.4398 0.4000 0.4000 12,500 -0.01(-1.96%)
Nov 04, 2019 0.4080 0.4080 0.4080 0.4080 500 +0.01(+3.82%)
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.