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 (%)
Nov 30, 2018 0.4789 0.5060 0.4707 0.5060 8,300 -0.02(-3.10%)
Nov 29, 2018 0.5165 0.5251 0.5165 0.5222 8,275 +0.04(+7.76%)
Nov 28, 2018 0.5056 0.5075 0.4846 0.4846 20,414 +0.01(+3.11%)
Nov 26, 2018 0.4700 0.4700 0.4700 0 +0.01(+2.64%)
Nov 21, 2018 0.4579 0.4579 0.4579 0 +0.02(+4.14%)
Nov 20, 2018 0.4548 0.4583 0.4395 0.4397 11,901 -0.03(-5.99%)
Nov 19, 2018 0.4677 0.4677 0.4677 0.4677 7,000 +0.01(+1.98%)
Nov 16, 2018 0.4600 0.4600 0.4586 0.4586 16,500 +0.01(+1.91%)
Nov 15, 2018 0.4565 0.4600 0.4500 0.4500 50,800 -0.03(-6.87%)
Nov 14, 2018 0.4955 0.4956 0.4832 0.4832 43,190 -0.01(-2.52%)
Nov 13, 2018 0.4796 0.4957 0.4715 0.4957 54,500 +0.03(+6.12%)
Nov 12, 2018 0.4630 0.4671 0.4630 0.4671 20,160 -0.01(-2.69%)
Nov 09, 2018 0.4800 0.4848 0.4800 0.4800 9,000 +0.00(+0.65%)
Nov 08, 2018 0.4910 0.5090 0.4769 0.4769 6,500 -0.01(-2.87%)
Nov 07, 2018 0.5070 0.5257 0.4910 0.4910 22,957 +0.03(+6.19%)
Nov 06, 2018 0.4400 0.4900 0.4400 0.4624 25,100 +0.03(+7.53%)
Nov 05, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.72%)
Nov 02, 2018 0.4331 0.4331 0.4331 0.4331 1,500 +0.01(+1.71%)
Nov 01, 2018 0.4220 0.4258 0.4220 0.4258 13,082 +0.01(+3.05%)
Oct 31, 2018 0.4088 0.4132 0.4088 0.4132 16,700 +0.03(+7.13%)
Oct 30, 2018 0.3857 0.3857 0.3857 0.3857 2,500 -0.02(-4.77%)
Oct 29, 2018 0.4050 0.4050 0.4050 0.4050 8,475 +0.02(+3.85%)
Oct 26, 2018 0.4129 0.4190 0.3793 0.3900 20,000 +0.02(+6.62%)
Oct 25, 2018 0.3436 0.3658 0.3381 0.3658 63,100 +0.01(+3.66%)
Oct 24, 2018 0.3529 0.3529 0.3529 0.3529 640 -0.02(-5.29%)
Oct 23, 2018 0.3675 0.3764 0.3619 0.3726 26,500 +0.00(+0.51%)
Oct 22, 2018 0.3913 0.3991 0.3707 0.3707 15,325 -0.01(-3.71%)
Oct 19, 2018 0.3940 0.3950 0.3850 0.3850 22,000 -0.00(-0.93%)
Oct 18, 2018 0.3886 0.3886 0.3886 0.3886 3,612 -0.01(-1.42%)
Oct 17, 2018 0.3947 0.3947 0.3942 0.3942 6,000 -0.01(-2.40%)
Oct 16, 2018 0.3962 0.4040 0.3962 0.4039 13,848 -0.01(-1.70%)
Oct 15, 2018 0.4109 0.4109 0.4109 0.4109 1,000 -0.01(-2.17%)
Oct 12, 2018 0.4200 0.4200 0.4200 0.4200 2,200 +0.03(+9.09%)
Oct 11, 2018 0.3850 0.3850 0.3850 0.3850 500 -0.05(-10.57%)
Oct 09, 2018 0.4305 0.4305 0.4305 0 +0.00(+0.82%)
Oct 08, 2018 0.4254 0.4270 0.4254 0.4270 3,750 +0.04(+10.22%)
Oct 05, 2018 0.3900 0.3900 0.3840 0.3874 47,800 +0.01(+3.75%)
Oct 04, 2018 0.3640 0.3734 0.3640 0.3734 33,000 +0.01(+3.18%)
Oct 02, 2018 0.3619 0.3619 0.3619 0 +0.00(+0.08%)
Oct 01, 2018 0.3680 0.3680 0.3555 0.3616 7,100 +0.02(+4.51%)
Sep 28, 2018 0.3339 0.3460 0.3339 0.3460 1,600 +0.02(+6.46%)
Sep 27, 2018 0.3320 0.3320 0.3250 0.3250 3,312 -0.00(-0.28%)
Sep 26, 2018 0.3200 0.3270 0.3200 0.3259 40,710 -0.00(-0.82%)
Sep 25, 2018 0.3380 0.3493 0.3286 0.3286 15,934 -0.01(-2.58%)
Sep 24, 2018 0.3426 0.3426 0.3334 0.3373 9,798 -0.04(-10.01%)
Sep 21, 2018 0.3699 0.3748 0.3699 0.3748 7,300 -0.02(-3.90%)
Sep 20, 2018 0.3890 0.3900 0.3890 0.3900 6,575 +0.01(+2.50%)
Sep 19, 2018 0.4036 0.4047 0.3805 0.3805 40,900 +0.00(+0.40%)
Sep 18, 2018 0.3520 0.3790 0.3520 0.3790 53,432 +0.04(+10.92%)
Sep 14, 2018 0.3417 0.3417 0.3417 0 +0.02(+5.50%)
Sep 13, 2018 0.3214 0.3239 0.3205 0.3239 18,000 +0.00(+0.43%)
Sep 12, 2018 0.3320 0.3400 0.3225 0.3225 20,400 -0.02(-5.15%)
Sep 11, 2018 0.3400 0.3400 0.3400 0.3400 900 -0.01(-4.12%)
Sep 10, 2018 0.3377 0.3600 0.3377 0.3546 38,500 +0.03(+10.47%)
Sep 07, 2018 0.3218 0.3235 0.3210 0.3210 8,500 +0.00(+0.94%)
Sep 06, 2018 0.3388 0.3388 0.2858 0.3180 66,950 +0.01(+2.58%)
Sep 05, 2018 0.3240 0.3240 0.3058 0.3100 33,500 -0.03(-8.55%)
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.