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, 2020 3.000 3.000 2.840 2.860 35,953 -0.08(-2.56%)
Nov 27, 2020 2.780 3.010 2.780 2.935 11,400 +0.10(+3.71%)
Nov 25, 2020 2.400 2.930 2.400 2.830 55,100 -0.15(-5.03%)
Nov 24, 2020 3.090 3.100 2.966 2.980 9,016 -0.11(-3.56%)
Nov 23, 2020 3.092 3.092 2.980 3.090 13,871 +0.03(+0.98%)
Nov 20, 2020 3.158 3.447 3.000 3.060 20,500 +0.06(+2.04%)
Nov 19, 2020 2.900 3.000 2.830 2.999 31,635 +0.33(+12.32%)
Nov 18, 2020 2.712 2.730 2.670 2.670 4,627 -0.00(-0.11%)
Nov 17, 2020 2.690 2.716 2.670 2.673 1,710 -0.08(-2.80%)
Nov 16, 2020 2.734 2.750 2.680 2.750 8,384 +0.04(+1.48%)
Nov 13, 2020 2.730 2.814 2.580 2.710 20,800 +0.19(+7.54%)
Nov 12, 2020 3.000 3.000 2.196 2.520 42,494 -0.51(-16.83%)
Nov 11, 2020 3.075 3.075 3.020 3.030 15,514 -0.08(-2.63%)
Nov 10, 2020 3.202 3.222 3.110 3.112 9,071 -0.05(-1.53%)
Nov 09, 2020 3.180 3.250 2.950 3.160 39,404 +0.22(+7.30%)
Nov 06, 2020 2.880 2.945 2.839 2.945 7,200 +0.12(+4.25%)
Nov 05, 2020 2.781 2.830 2.750 2.825 25,344 +0.05(+1.62%)
Nov 04, 2020 2.820 2.820 2.780 2.780 4,879 -0.01(-0.18%)
Nov 03, 2020 2.750 2.825 2.750 2.785 7,456 +0.06(+2.39%)
Nov 02, 2020 2.760 2.760 2.720 2.720 9,768 +0.01(+0.20%)
Oct 30, 2020 2.740 2.764 2.662 2.715 3,700 +0.00(+0.17%)
Oct 29, 2020 2.651 2.710 2.651 2.710 10,636 +0.07(+2.65%)
Oct 28, 2020 2.646 2.660 2.615 2.640 6,855 -0.12(-4.35%)
Oct 27, 2020 2.850 2.850 2.685 2.760 14,404 +0.13(+4.94%)
Oct 26, 2020 2.762 2.768 2.610 2.630 12,607 -0.11(-4.15%)
Oct 23, 2020 2.750 2.757 2.741 2.744 11,600 +0.01(+0.51%)
Oct 22, 2020 2.700 2.740 2.655 2.730 6,785 -0.01(-0.36%)
Oct 21, 2020 2.766 2.766 2.720 2.740 5,730 -0.01(-0.36%)
Oct 20, 2020 2.800 2.800 2.750 2.750 8,183 +0.01(+0.36%)
Oct 19, 2020 2.963 3.100 2.740 2.740 23,749 -0.20(-6.80%)
Oct 16, 2020 2.880 2.976 2.670 2.940 26,800 -0.09(-2.94%)
Oct 15, 2020 3.080 3.080 3.029 3.029 5,102 -0.10(-3.23%)
Oct 14, 2020 3.200 3.220 3.079 3.130 26,239 -0.03(-0.95%)
Oct 13, 2020 3.120 3.190 3.100 3.160 31,215 +0.04(+1.28%)
Oct 12, 2020 3.310 3.310 3.020 3.120 1,730 -0.03(-0.95%)
Oct 09, 2020 3.119 3.150 3.090 3.150 13,300 +0.03(+0.96%)
Oct 08, 2020 3.150 3.155 3.100 3.120 18,313 +0.01(+0.32%)
Oct 07, 2020 3.170 3.170 3.090 3.110 14,612 +0.01(+0.32%)
Oct 06, 2020 3.100 3.350 3.030 3.100 16,715 -0.00(-0.11%)
Oct 05, 2020 3.190 3.200 2.980 3.103 24,927 +0.06(+1.97%)
Oct 02, 2020 2.997 3.073 2.964 3.043 4,000 +0.01(+0.44%)
Oct 01, 2020 3.141 3.203 3.030 3.030 3,809 -0.02(-0.55%)
Sep 30, 2020 3.100 3.240 3.047 3.047 18,674 -0.08(-2.65%)
Sep 29, 2020 2.947 3.200 2.850 3.130 38,671 +0.24(+8.29%)
Sep 28, 2020 2.530 2.920 2.530 2.890 69,759 +0.30(+11.45%)
Sep 25, 2020 2.700 2.730 2.590 2.593 30,400 -0.19(-6.89%)
Sep 24, 2020 2.779 2.810 2.634 2.785 43,491 -0.08(-2.95%)
Sep 23, 2020 2.942 2.942 2.830 2.870 42,043 -0.11(-3.69%)
Sep 22, 2020 3.003 3.110 2.980 2.980 48,203 -0.01(-0.36%)
Sep 21, 2020 2.980 3.020 2.870 2.991 36,045 -0.05(-1.68%)
Sep 18, 2020 3.061 3.125 3.030 3.042 14,700 -0.03(-1.12%)
Sep 17, 2020 2.875 3.235 2.875 3.076 27,784 +0.08(+2.81%)
Sep 16, 2020 2.800 3.250 2.368 2.992 82,033 +0.09(+3.19%)
Sep 15, 2020 3.200 3.250 2.780 2.900 88,958 -0.37(-11.31%)
Sep 14, 2020 3.413 3.520 3.085 3.270 47,794 -0.33(-9.25%)
Sep 11, 2020 3.764 3.764 3.100 3.603 85,900 -0.19(-4.95%)
Sep 10, 2020 3.881 3.900 3.780 3.791 9,784 -0.05(-1.28%)
Sep 09, 2020 3.933 4.009 3.780 3.840 19,796 -0.08(-1.92%)
Sep 08, 2020 3.980 4.180 3.900 3.915 14,937 -0.18(-4.28%)
Sep 04, 2020 3.927 4.275 3.747 4.090 88,600 +0.09(+2.25%)
Sep 03, 2020 3.970 4.272 3.963 4.000 111,676 -0.19(-4.57%)
Sep 02, 2020 4.830 4.830 4.192 4.192 50,488 -0.18(-4.08%)
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.