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 (%)
Feb 28, 2019 0.5160 0.5160 0.4900 0.4900 1,850 -0.02(-3.16%)
Feb 27, 2019 0.5041 0.5060 0.4984 0.5060 17,000 +0.03(+6.53%)
Feb 26, 2019 0.4796 0.4820 0.4750 0.4750 7,000 -0.02(-3.26%)
Feb 25, 2019 0.4910 0.4910 0.4859 0.4910 6,200 -0.00(-0.81%)
Feb 22, 2019 0.4819 0.4977 0.4819 0.4950 6,500 +0.01(+1.64%)
Feb 21, 2019 0.4870 0.4870 0.4870 0.4870 5,000 -0.01(-1.08%)
Feb 20, 2019 0.4951 0.4951 0.4919 0.4923 10,649 +0.01(+2.67%)
Feb 19, 2019 0.4795 0.4795 0.4795 0.4795 5,000 +0.01(+1.40%)
Feb 15, 2019 0.4700 0.4729 0.4700 0.4729 2,000 +0.02(+5.46%)
Feb 14, 2019 0.4597 0.4597 0.4484 0.4484 13,666 -0.02(-4.88%)
Feb 13, 2019 0.4714 0.4714 0.4639 0.4714 11,500 -0.01(-2.88%)
Feb 12, 2019 0.4854 0.4854 0.4854 0.4854 2,000 +0.02(+3.41%)
Feb 11, 2019 0.4694 0.4694 0.4694 0.4694 200 -0.00(-0.53%)
Feb 07, 2019 0.4719 0.4719 0.4719 0 -0.01(-1.67%)
Feb 06, 2019 0.4838 0.4838 0.4799 0.4799 4,693 -0.00(-0.02%)
Feb 05, 2019 0.4761 0.4837 0.4761 0.4800 20,718 -0.02(-3.03%)
Feb 04, 2019 0.5066 0.5310 0.4950 0.4950 177,049 -0.01(-2.86%)
Feb 01, 2019 0.5138 0.5138 0.5020 0.5096 10,400 +0.01(+2.74%)
Jan 31, 2019 0.4810 0.5230 0.4810 0.4960 83,631 +0.02(+3.33%)
Jan 29, 2019 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Jan 28, 2019 0.4900 0.4950 0.4781 0.4850 61,300 -0.00(-0.41%)
Jan 25, 2019 0.4773 0.4870 0.4727 0.4870 21,500 +0.03(+6.03%)
Jan 24, 2019 0.4593 0.4593 0.4593 0.4593 200 -0.01(-1.86%)
Jan 23, 2019 0.4600 0.4680 0.4600 0.4680 10,000 -0.01(-1.47%)
Jan 22, 2019 0.4750 0.4750 0.4750 0.4750 2,500 +0.02(+3.71%)
Jan 18, 2019 0.4699 0.4699 0.4580 0.4580 8,000 -0.01(-2.51%)
Jan 17, 2019 0.4870 0.4870 0.4698 0.4698 2,500 -0.00(-0.04%)
Jan 16, 2019 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Jan 11, 2019 0.4700 0.4700 0.4700 0 -0.00(-0.84%)
Jan 10, 2019 0.4834 0.4834 0.4740 0.4740 3,500 +0.02(+5.03%)
Jan 09, 2019 0.4513 0.4513 0.4513 0.4513 6,500 -0.04(-8.01%)
Jan 08, 2019 0.4944 0.4944 0.4906 0.4906 7,516 +0.01(+2.70%)
Jan 07, 2019 0.4679 0.4778 0.4679 0.4777 9,513 +0.05(+11.09%)
Jan 04, 2019 0.4275 0.4367 0.4275 0.4300 20,000 +0.02(+6.17%)
Jan 03, 2019 0.4011 0.4050 0.4011 0.4050 3,475 +0.01(+2.25%)
Jan 02, 2019 0.3961 0.3961 0.3961 0.3961 4,000 +0.02(+4.24%)
Dec 31, 2018 0.3900 0.3900 0.3800 0.3800 35,000 -0.01(-2.56%)
Dec 28, 2018 0.3986 0.3986 0.3900 0.3900 12,000 -0.00(-0.26%)
Dec 27, 2018 0.4000 0.4000 0.3910 0.3910 32,600 +0.01(+2.89%)
Dec 26, 2018 0.3800 0.3800 0.3800 0.3800 2,040 +0.00(+0.80%)
Dec 24, 2018 0.3990 0.3990 0.3770 0.3770 23,100 -0.03(-8.05%)
Dec 21, 2018 0.4010 0.4100 0.4010 0.4100 24,400 +0.01(+3.80%)
Dec 20, 2018 0.4000 0.4000 0.3950 0.3950 5,000 -0.02(-5.95%)
Dec 19, 2018 0.4200 0.4200 0.4200 0.4200 3,000 -0.01(-3.23%)
Dec 18, 2018 0.4352 0.4352 0.4340 0.4340 15,600 -0.01(-2.23%)
Dec 17, 2018 0.4647 0.4647 0.4228 0.4439 9,856 -0.05(-9.45%)
Dec 14, 2018 0.4766 0.4902 0.4766 0.4902 13,900 -0.01(-1.59%)
Dec 13, 2018 0.4981 0.4981 0.4981 0.4981 7,400 -0.01(-2.54%)
Dec 11, 2018 0.5111 0.5111 0.5111 0 +0.01(+1.37%)
Dec 10, 2018 0.5000 0.5042 0.4910 0.5042 18,429 -0.00(-0.32%)
Dec 07, 2018 0.5058 0.5058 0.5058 0.5058 100 +0.00(+0.16%)
Dec 06, 2018 0.4869 0.5050 0.4869 0.5050 6,316 +0.01(+2.29%)
Dec 04, 2018 0.4947 0.4979 0.4910 0.4937 52,000 -0.03(-5.06%)
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.