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 26, 2021 7.150 7.562 6.350 7.322 285,500 +0.09(+1.27%)
Feb 25, 2021 7.925 8.250 6.995 7.230 260,103 -0.78(-9.78%)
Feb 24, 2021 8.404 8.580 7.850 8.014 234,545 -0.10(-1.18%)
Feb 23, 2021 8.680 8.680 5.600 8.110 710,918 -0.92(-10.16%)
Feb 22, 2021 9.300 9.380 8.795 9.027 414,159 -0.40(-4.27%)
Feb 19, 2021 8.870 9.500 8.870 9.430 428,800 +0.58(+6.52%)
Feb 18, 2021 8.749 8.930 7.998 8.853 575,449 -0.14(-1.53%)
Feb 17, 2021 9.350 9.570 7.820 8.990 785,744 -0.14(-1.53%)
Feb 16, 2021 7.950 9.170 7.825 9.130 1,180,909 +1.69(+22.72%)
Feb 12, 2021 7.020 7.440 6.800 7.440 650,700 +0.63(+9.25%)
Feb 11, 2021 7.430 7.470 6.688 6.810 870,853 -0.33(-4.57%)
Feb 10, 2021 5.810 12.00 5.600 7.136 2,264,136 +1.74(+32.15%)
Feb 09, 2021 5.060 5.420 5.060 5.400 370,936 +0.35(+6.93%)
Feb 08, 2021 4.810 5.050 4.620 5.050 489,249 +0.48(+10.58%)
Feb 05, 2021 4.310 4.590 4.310 4.567 442,700 +0.27(+6.20%)
Feb 04, 2021 4.092 4.510 4.092 4.300 612,361 +0.28(+7.06%)
Feb 03, 2021 3.700 4.059 3.670 4.016 463,672 +0.30(+8.17%)
Feb 02, 2021 3.430 3.735 3.430 3.713 34,025 +0.19(+5.34%)
Feb 01, 2021 3.350 3.561 3.160 3.525 28,555 +0.30(+9.47%)
Jan 29, 2021 3.367 3.420 3.199 3.220 62,900 -0.23(-6.75%)
Jan 28, 2021 3.562 3.670 3.453 3.453 40,524 -0.23(-6.16%)
Jan 27, 2021 3.760 3.890 3.480 3.680 51,678 -0.19(-4.91%)
Jan 26, 2021 3.935 3.977 3.860 3.870 32,973 -0.07(-1.90%)
Jan 25, 2021 4.128 4.128 3.900 3.945 42,270 -0.01(-0.13%)
Jan 22, 2021 4.050 4.050 3.730 3.950 67,100 +0.01(+0.25%)
Jan 21, 2021 3.930 4.490 3.850 3.940 93,204 +0.14(+3.65%)
Jan 20, 2021 3.430 3.810 3.430 3.801 112,141 +0.41(+12.09%)
Jan 19, 2021 3.020 3.400 2.960 3.391 182,720 +0.42(+14.18%)
Jan 15, 2021 3.170 3.170 2.920 2.970 16,900 +0.03(+1.13%)
Jan 14, 2021 2.820 3.020 2.820 2.937 30,187 +0.12(+4.14%)
Jan 13, 2021 2.900 2.900 2.720 2.820 81,008 +0.02(+0.71%)
Jan 12, 2021 2.820 2.930 2.580 2.800 56,085 +0.01(+0.54%)
Jan 11, 2021 2.800 2.800 2.680 2.785 13,958 -0.01(-0.54%)
Jan 08, 2021 2.890 2.890 2.793 2.800 11,900 -0.09(-3.11%)
Jan 07, 2021 2.970 2.990 2.890 2.890 10,881 +0.00(+0.00%)
Jan 06, 2021 2.980 3.007 2.890 2.890 24,680 -0.10(-3.51%)
Jan 05, 2021 3.011 3.090 2.980 2.995 21,727 -0.00(-0.17%)
Jan 04, 2021 2.860 3.010 2.844 3.000 29,943 +0.17(+6.19%)
Dec 31, 2020 2.825 2.825 2.825 11,611 +0.05(+1.62%)
Dec 30, 2020 2.798 2.840 2.780 2.780 11,611 +0.00(+0.18%)
Dec 29, 2020 2.890 2.890 2.750 2.775 26,857 -0.04(-1.60%)
Dec 28, 2020 2.850 2.850 2.770 2.820 22,278 +0.05(+1.99%)
Dec 24, 2020 2.920 2.920 2.755 2.765 19,000 +0.01(+0.18%)
Dec 23, 2020 2.710 2.827 2.695 2.760 26,920 +0.11(+4.15%)
Dec 22, 2020 2.550 2.810 2.520 2.650 28,078 +0.18(+7.29%)
Dec 21, 2020 2.487 2.514 2.450 2.470 23,094 +0.02(+0.82%)
Dec 18, 2020 2.450 2.540 2.400 2.450 24,200 +0.07(+2.74%)
Dec 17, 2020 2.560 2.560 2.385 2.385 37,814 -0.16(-6.11%)
Dec 16, 2020 2.590 2.698 2.500 2.540 27,245 -0.05(-1.93%)
Dec 15, 2020 2.622 2.622 2.535 2.590 36,902 -0.01(-0.38%)
Dec 14, 2020 2.820 2.820 2.600 2.600 74,530 -0.18(-6.60%)
Dec 11, 2020 2.800 2.800 2.690 2.784 215,900 -0.04(-1.47%)
Dec 10, 2020 2.630 2.830 2.630 2.825 121,236 +0.17(+6.21%)
Dec 09, 2020 2.815 2.815 2.610 2.660 87,935 -0.09(-3.27%)
Dec 08, 2020 2.810 2.920 2.730 2.750 26,449 -0.03(-1.07%)
Dec 07, 2020 2.800 2.840 2.700 2.780 11,762 +0.03(+1.08%)
Dec 04, 2020 3.000 3.000 2.750 2.750 23,100 -0.13(-4.51%)
Dec 03, 2020 2.952 3.140 2.820 2.880 10,434 -0.09(-3.03%)
Dec 02, 2020 2.985 3.130 2.950 2.970 7,595 -0.03(-1.00%)
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.