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

Pyrogenesis Canada Inc (TSX: PYR )

0.6300 +0.0100 (+1.61%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 12, 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 (%)
Jan 31, 2022 2.850 3.500 3.480 842,427 +0.65(+22.97%)
Jan 28, 2022 3.230 3.370 2.750 2.830 856,030 -0.28(-9.00%)
Jan 27, 2022 2.720 3.180 2.190 3.110 2,278,552 +0.40(+14.76%)
Jan 26, 2022 2.910 2.910 2.670 2.710 263,087 -0.14(-4.91%)
Jan 25, 2022 2.840 2.900 2.750 2.850 364,023 +0.00(+0.00%)
Jan 24, 2022 2.890 2.900 2.660 2.850 599,193 -0.22(-7.17%)
Jan 21, 2022 3.110 3.130 2.920 3.070 571,036 -0.11(-3.46%)
Jan 20, 2022 3.380 3.430 3.170 3.180 172,509 -0.19(-5.64%)
Jan 19, 2022 3.470 3.490 3.340 3.370 132,039 -0.09(-2.60%)
Jan 18, 2022 3.550 3.570 3.430 3.460 159,431 -0.15(-4.16%)
Jan 17, 2022 3.650 3.690 3.570 3.610 69,616 +0.02(+0.56%)
Jan 14, 2022 3.480 3.590 3.380 3.590 211,348 +0.08(+2.28%)
Jan 13, 2022 3.550 3.600 3.420 3.510 165,182 -0.13(-3.57%)
Jan 12, 2022 3.540 3.640 3.430 3.640 177,492 +0.12(+3.41%)
Jan 11, 2022 3.340 3.580 3.250 3.520 179,505 +0.17(+5.07%)
Jan 10, 2022 3.430 3.430 3.250 3.350 191,056 -0.16(-4.56%)
Jan 07, 2022 3.520 3.520 3.400 3.510 125,082 -0.03(-0.85%)
Jan 06, 2022 3.580 3.630 3.420 3.540 200,909 -0.06(-1.67%)
Jan 05, 2022 3.830 3.830 3.550 3.600 385,304 -0.26(-6.74%)
Jan 04, 2022 3.450 3.890 3.400 3.860 552,598 +0.53(+15.92%)
Dec 31, 2021 3.330 3.330 3.330 0 -0.03(-0.89%)
Dec 30, 2021 3.440 3.670 3.360 3.360 400,316 -0.14(-4.00%)
Dec 29, 2021 3.820 3.990 3.490 3.500 824,861 +0.15(+4.48%)
Dec 24, 2021 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2021 3.110 3.250 3.050 3.220 338,900 +0.12(+3.87%)
Dec 22, 2021 3.080 3.150 3.000 3.100 260,729 -0.07(-2.21%)
Dec 21, 2021 3.040 3.170 3.020 3.170 334,702 +0.14(+4.62%)
Dec 20, 2021 3.080 3.160 2.980 3.030 315,838 -0.17(-5.31%)
Dec 17, 2021 3.100 3.200 2.910 3.200 624,484 +0.07(+2.24%)
Dec 16, 2021 3.240 3.300 3.040 3.130 523,287 -0.08(-2.49%)
Dec 15, 2021 3.080 3.270 3.050 3.210 659,792 +0.04(+1.26%)
Dec 14, 2021 3.430 3.430 3.110 3.170 931,592 -0.30(-8.65%)
Dec 13, 2021 3.700 3.710 3.410 3.470 662,058 -0.26(-6.97%)
Dec 10, 2021 3.840 3.910 3.690 3.730 191,365 -0.15(-3.87%)
Dec 09, 2021 4.110 4.120 3.850 3.880 203,283 -0.19(-4.67%)
Dec 08, 2021 3.800 4.160 3.730 4.070 440,022 +0.29(+7.67%)
Dec 07, 2021 3.800 4.010 3.750 3.780 252,211 +0.07(+1.89%)
Dec 06, 2021 3.600 3.810 3.460 3.710 464,046 +0.08(+2.20%)
Dec 03, 2021 3.850 3.850 3.580 3.630 512,708 -0.24(-6.20%)
Dec 02, 2021 3.900 4.020 3.730 3.870 472,631 -0.04(-1.02%)
Dec 01, 2021 4.210 4.210 3.870 3.910 329,114 -0.26(-6.24%)
Nov 30, 2021 4.050 4.210 3.910 4.170 563,234 +0.04(+0.97%)
Nov 29, 2021 4.300 4.320 4.100 4.130 410,536 -0.21(-4.84%)
Nov 26, 2021 4.390 4.420 4.220 4.340 402,986 -0.13(-2.91%)
Nov 25, 2021 4.410 4.560 4.410 4.470 151,438 +0.05(+1.13%)
Nov 24, 2021 4.470 4.520 4.420 4.420 244,355 -0.13(-2.86%)
Nov 23, 2021 4.600 4.620 4.470 4.550 288,996 -0.14(-2.99%)
Nov 22, 2021 4.510 4.850 4.430 4.690 404,497 +0.15(+3.30%)
Nov 19, 2021 4.600 4.760 4.510 4.540 273,296 -0.04(-0.87%)
Nov 18, 2021 4.660 4.590 4.550 4.580 345,068 -0.11(-2.35%)
Nov 17, 2021 4.890 4.890 4.660 4.690 360,916 -0.23(-4.67%)
Nov 16, 2021 5.400 5.400 4.860 4.920 412,182 -0.48(-8.89%)
Nov 15, 2021 5.540 5.540 5.250 5.400 206,481 -0.06(-1.10%)
Nov 12, 2021 5.180 5.520 5.180 5.460 284,242 +0.24(+4.60%)
Nov 11, 2021 5.150 5.320 5.130 5.220 99,046 +0.06(+1.16%)
Nov 10, 2021 5.180 5.160 224,294 -0.01(-0.19%)
Nov 09, 2021 5.250 5.260 5.030 5.170 176,858 -0.07(-1.34%)
Nov 08, 2021 4.820 5.330 4.820 5.240 361,025 +0.42(+8.71%)
Nov 05, 2021 4.740 4.880 4.710 4.820 130,173 -0.01(-0.21%)
Nov 04, 2021 4.900 4.900 4.630 4.830 253,927 -0.02(-0.41%)
Nov 03, 2021 4.740 4.980 4.700 4.850 209,102 +0.11(+2.32%)
Nov 02, 2021 4.630 4.760 4.550 4.740 226,540 +0.05(+1.07%)
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.