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, 2019 0.4130 0.4130 0.3990 0.3990 30,200 -0.00(-0.25%)
Oct 30, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.04%)
Oct 29, 2019 0.4000 0.4000 0.3920 0.3920 12,000 -0.00(-0.25%)
Oct 28, 2019 0.4059 0.4059 0.3930 0.3930 16,800 -0.02(-5.30%)
Oct 24, 2019 0.4150 0.4150 0.4150 0 -0.00(-0.91%)
Oct 23, 2019 0.4188 0.4188 0.4188 0.4188 2,000 +0.01(+2.70%)
Oct 22, 2019 0.4078 0.4078 0.4078 0.4078 1,250 -0.01(-1.73%)
Oct 17, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.70%)
Oct 15, 2019 0.4121 0.4121 0.4121 0 -0.05(-11.38%)
Oct 14, 2019 0.4399 0.4650 0.4399 0.4650 6,275 +0.03(+6.90%)
Oct 11, 2019 0.4600 0.4647 0.4350 0.4350 38,500 -0.02(-3.33%)
Oct 10, 2019 0.4790 0.4790 0.4315 0.4500 2,460 +0.00(+0.00%)
Oct 09, 2019 0.4750 0.4843 0.4500 0.4500 15,000 +0.04(+9.60%)
Oct 04, 2019 0.4106 0.4106 0.4106 0 +0.01(+2.65%)
Oct 03, 2019 0.4000 0.4000 0.4000 0.4000 100 +0.01(+2.56%)
Oct 02, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.00(-0.26%)
Oct 01, 2019 0.3910 0.3910 0.3910 0.3910 500 -0.00(-1.09%)
Sep 27, 2019 0.3953 0.3953 0.3953 0 -0.02(-5.54%)
Sep 26, 2019 0.4200 0.4200 0.4185 0.4185 3,400 +0.02(+6.03%)
Sep 23, 2019 0.3947 0.3947 0.3947 0 +0.02(+5.82%)
Sep 20, 2019 0.3860 0.3860 0.3730 0.3730 1,200 +0.00(+0.81%)
Sep 19, 2019 0.3561 0.3740 0.3561 0.3700 11,960 -0.02(-6.31%)
Sep 18, 2019 0.3949 0.3949 0.3949 0.3949 2,500 +0.02(+4.25%)
Sep 13, 2019 0.3788 0.3788 0.3788 0 +0.00(+0.72%)
Sep 12, 2019 0.3761 0.3761 0.3761 10,000 +0.00(+0.00%)
Sep 11, 2019 0.3804 0.3804 0.3761 0.3761 2,255 -0.02(-4.06%)
Sep 10, 2019 0.3920 0.3920 0.3920 0.3920 1,000 +0.01(+3.16%)
Sep 09, 2019 0.3901 0.3901 0.3782 0.3800 30,520 -0.01(-3.28%)
Sep 06, 2019 0.3929 0.3929 0.3929 0.3929 700 +0.01(+1.47%)
Sep 05, 2019 0.3730 0.3893 0.3730 0.3872 1,850 -0.00(-0.72%)
Sep 04, 2019 0.3865 0.3900 0.3846 0.3900 13,000 +0.02(+6.44%)
Sep 03, 2019 0.3664 0.3664 0.3664 0.3664 1,000 -0.01(-1.82%)
Aug 30, 2019 0.3861 0.3877 0.3732 0.3732 28,000 -0.02(-5.45%)
Aug 29, 2019 0.4110 0.4110 0.3947 0.3947 1,285 -0.01(-2.30%)
Aug 28, 2019 0.4040 0.4040 0.3962 0.4040 2,800 -0.01(-1.66%)
Aug 27, 2019 0.4108 0.4108 0.4108 0.4108 2,000 +0.01(+1.43%)
Aug 26, 2019 0.4120 0.4120 0.4010 0.4050 12,500 +0.01(+1.25%)
Aug 23, 2019 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.53%)
Aug 22, 2019 0.4171 0.4190 0.4095 0.4190 7,000 +0.02(+4.75%)
Aug 21, 2019 0.4010 0.4010 0.4000 0.4000 4,000 -0.01(-3.57%)
Aug 19, 2019 0.4148 0.4148 0.4148 0 -0.02(-4.20%)
Aug 15, 2019 0.4330 0.4330 0.4330 0 +0.01(+3.37%)
Aug 14, 2019 0.4189 0.4189 0.4189 0.4189 900 -0.03(-7.36%)
Aug 12, 2019 0.4522 0.4522 0.4522 0 +0.05(+12.24%)
Aug 07, 2019 0.4029 0.4029 0.4029 0 -0.03(-7.06%)
Aug 06, 2019 0.4530 0.4530 0.4335 0.4335 2,200 -0.05(-9.69%)
Aug 05, 2019 0.4329 0.4800 0.4329 0.4800 6,000 +0.02(+5.49%)
Aug 02, 2019 0.4550 0.4550 0.4480 0.4550 14,500 +0.02(+5.32%)
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.