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 (%)
Mar 31, 2017 0.3550 0.3623 0.3287 0.3287 24,865 -0.01(-4.11%)
Mar 30, 2017 0.3120 0.3740 0.3120 0.3428 110,213 +0.07(+23.75%)
Mar 29, 2017 0.2750 0.2770 0.2750 0.2770 15,000 +0.02(+8.63%)
Mar 24, 2017 0.2550 0.2550 0.2550 0 -0.00(-1.12%)
Mar 22, 2017 0.2579 0.2579 0.2579 0 -0.02(-8.25%)
Mar 21, 2017 0.2700 0.2811 0.2700 0.2811 30,370 +0.04(+18.06%)
Mar 17, 2017 0.2381 0.2381 0.2381 0 +0.01(+4.66%)
Mar 16, 2017 0.2275 0.2275 0.2275 0.2275 9,500 +0.01(+2.48%)
Mar 15, 2017 0.2220 0.2220 0.2100 0.2220 11,000 +0.02(+8.29%)
Mar 14, 2017 0.2200 0.2200 0.2020 0.2050 116,082 +0.00(+1.08%)
Mar 13, 2017 0.2028 0.2028 0.2028 0.2028 14,000 -0.00(-1.07%)
Mar 10, 2017 0.2040 0.2050 0.2040 0.2050 15,217 +0.01(+5.45%)
Mar 09, 2017 0.1944 0.1944 0.1944 0.1944 5,000 -0.01(-5.63%)
Mar 08, 2017 0.2060 0.2060 0.2060 0.2060 1,263 +0.01(+5.70%)
Mar 07, 2017 0.1949 0.1949 0.1949 0.1949 5,000 +0.02(+9.86%)
Mar 03, 2017 0.1774 0.1774 0.1774 0 -0.00(-2.37%)
Mar 02, 2017 0.1817 0.1817 0.1817 0.1817 3,000 +0.01(+3.83%)
Mar 01, 2017 0.1820 0.1820 0.1750 0.1750 19,000 -0.00(-2.23%)
Feb 28, 2017 0.1790 0.1790 0.1790 0.1790 5,400 +0.00(+0.00%)
Feb 27, 2017 0.1790 0.1790 0.1790 0.1790 6,000 +0.00(+0.00%)
Feb 24, 2017 0.1790 0.1790 0.1790 0.1790 10,000 +0.00(+0.00%)
Feb 23, 2017 0.1810 0.1827 0.1790 0.1790 18,000 -0.01(-5.79%)
Feb 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+1.50%)
Feb 17, 2017 0.1872 0.1872 0.1872 0 -0.01(-4.00%)
Feb 13, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.94%)
Feb 09, 2017 0.1790 0.1790 0.1790 0 -0.00(-2.19%)
Feb 07, 2017 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
Feb 06, 2017 0.1999 0.1999 0.1830 0.1830 8,800 -0.02(-8.41%)
Feb 03, 2017 0.1998 0.1998 0.1998 0.1998 2,000 +0.01(+4.77%)
Jan 31, 2017 0.1907 0.1907 0.1907 0 +0.00(+1.06%)
Jan 30, 2017 0.1842 0.1887 0.1842 0.1887 2,500 -0.02(-9.06%)
Jan 27, 2017 0.2075 0.2075 0.2075 0.2075 900 -0.01(-5.25%)
Jan 26, 2017 0.2176 0.2190 0.2176 0.2190 1,000 +0.01(+7.20%)
Jan 25, 2017 0.2043 0.2043 0.2043 0.2043 7,500 +0.00(+1.34%)
Jan 24, 2017 0.1996 0.2016 0.1996 0.2016 17,000 +0.01(+3.38%)
Jan 23, 2017 0.1894 0.1950 0.1894 0.1950 21,566 +0.02(+9.30%)
Jan 20, 2017 0.1784 0.1784 0.1784 0.1784 12,000 -0.02(-8.04%)
Jan 19, 2017 0.1930 0.1940 0.1890 0.1940 53,070 +0.00(+1.25%)
Jan 18, 2017 0.1962 0.1962 0.1916 0.1916 39,100 -0.01(-4.20%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 -0.02(-8.26%)
Jan 12, 2017 0.1853 0.2190 0.1853 0.2180 190,700 +0.03(+17.20%)
Jan 11, 2017 0.1710 0.1860 0.1710 0.1860 37,419 +0.01(+5.98%)
Jan 10, 2017 0.1793 0.1793 0.1755 0.1755 7,450 +0.02(+13.23%)
Jan 05, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.45%)
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.