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 (%)
Oct 31, 2017 0.5307 0.5307 0.5085 0.5085 10,400 -0.03(-4.92%)
Oct 30, 2017 0.5502 0.5502 0.5348 0.5348 3,932 -0.02(-2.82%)
Oct 27, 2017 0.5580 0.5580 0.5503 0.5503 2,481 -0.01(-1.38%)
Oct 26, 2017 0.5562 0.5650 0.5562 0.5580 19,000 +0.01(+2.42%)
Oct 25, 2017 0.5471 0.5471 0.5336 0.5448 32,656 -0.01(-1.68%)
Oct 24, 2017 0.5481 0.5716 0.5471 0.5541 27,350 +0.01(+2.23%)
Oct 23, 2017 0.4530 0.6122 0.4530 0.5420 46,700 +0.14(+36.04%)
Oct 20, 2017 0.3862 0.4100 0.3862 0.3984 6,550 -0.00(-0.15%)
Oct 19, 2017 0.4000 0.4000 0.3990 0.3990 9,470 -0.01(-2.68%)
Oct 18, 2017 0.4040 0.4100 0.4040 0.4100 6,220 +0.02(+4.38%)
Oct 17, 2017 0.3928 0.3928 0.3928 0.3928 5,000 -0.01(-1.80%)
Oct 13, 2017 0.4000 0.4000 0.4000 0 -0.00(-0.72%)
Oct 10, 2017 0.4029 0.4029 0.4029 0 +0.00(+1.23%)
Oct 06, 2017 0.3980 0.3980 0.3980 0 -0.02(-4.49%)
Oct 05, 2017 0.4100 0.4167 0.4100 0.4167 6,510 +0.02(+4.46%)
Oct 04, 2017 0.3701 0.3989 0.3701 0.3989 15,150 +0.00(+0.28%)
Oct 02, 2017 0.3978 0.3978 0.3978 0 +0.02(+4.22%)
Sep 29, 2017 0.3249 0.3817 0.3249 0.3817 20,202 -0.01(-3.34%)
Sep 28, 2017 0.4100 0.4100 0.3949 0.3949 4,195 -0.01(-3.65%)
Sep 27, 2017 0.4080 0.4100 0.4072 0.4099 20,324 -0.01(-2.13%)
Sep 26, 2017 0.4335 0.4335 0.4188 0.4188 5,540 -0.03(-6.52%)
Sep 22, 2017 0.4480 0.4480 0.4480 0 -0.00(-0.88%)
Sep 21, 2017 0.4413 0.4520 0.4400 0.4520 19,550 +0.02(+4.61%)
Sep 20, 2017 0.4850 0.4862 0.4321 0.4321 15,322 -0.05(-11.15%)
Sep 19, 2017 0.5182 0.5290 0.4863 0.4863 9,000 -0.02(-4.44%)
Sep 18, 2017 0.4890 0.5200 0.4890 0.5089 22,500 -0.00(-0.22%)
Sep 15, 2017 0.5199 0.5199 0.5100 0.5100 8,300 -0.02(-3.63%)
Sep 14, 2017 0.5079 0.5292 0.5079 0.5292 2,000 +0.04(+7.13%)
Sep 13, 2017 0.4939 0.4940 0.4939 0.4940 5,000 +0.02(+4.00%)
Sep 11, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.93%)
Sep 08, 2017 0.5000 0.5000 0.4660 0.4660 6,500 -0.05(-9.00%)
Sep 06, 2017 0.5121 0.5121 0.5121 0 +0.02(+4.13%)
Sep 05, 2017 0.4918 0.4918 0.4918 0.4918 600 -0.04(-8.06%)
Sep 01, 2017 0.5062 0.5062 0.5349 0 +0.03(+5.67%)
Aug 31, 2017 0.5200 0.5200 0.5061 0.5062 2,350 -0.03(-5.10%)
Aug 30, 2017 0.5335 0.5335 0.5334 0.5334 9,100 -0.01(-1.08%)
Aug 29, 2017 0.5392 0.5392 0.5392 0.5392 1,000 +0.01(+1.41%)
Aug 24, 2017 0.5317 0.5317 0.5317 0 -0.01(-1.32%)
Aug 23, 2017 0.5388 0.5388 0.5388 0.5388 700 +0.01(+1.66%)
Aug 21, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.95%)
Aug 17, 2017 0.5518 0.5518 0.5518 0 -0.01(-2.27%)
Aug 16, 2017 0.5687 0.5687 0.5646 0.5646 11,000 +0.01(+2.30%)
Aug 15, 2017 0.5619 0.5619 0.5519 0.5519 2,545 -0.02(-3.62%)
Aug 14, 2017 0.5457 0.5726 0.5457 0.5726 15,408 +0.04(+8.04%)
Aug 11, 2017 0.5400 0.5400 0.5300 0.5300 5,120 -0.01(-1.85%)
Aug 10, 2017 0.5213 0.5400 0.5213 0.5400 7,000 +0.02(+3.45%)
Aug 09, 2017 0.5100 0.5220 0.5100 0.5220 8,000 +0.01(+2.25%)
Aug 08, 2017 0.5173 0.5345 0.5105 0.5105 8,500 +0.00(+0.69%)
Aug 02, 2017 0.5070 0.5070 0.5070 0 +0.00(+0.30%)
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.