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 10, 2021 7.719 7.719 7.719 0 -0.19(-2.41%)
Mar 09, 2021 7.167 8.120 7.000 7.910 208,546 +0.98(+14.14%)
Mar 08, 2021 6.250 7.200 6.134 6.930 147,019 +0.58(+9.15%)
Mar 05, 2021 6.500 6.580 5.430 6.349 264,000 +0.09(+1.42%)
Mar 04, 2021 6.131 6.760 5.900 6.260 340,397 +0.16(+2.55%)
Mar 03, 2021 6.900 7.000 5.780 6.104 311,812 -0.90(-12.79%)
Mar 02, 2021 7.086 7.269 6.740 7.000 162,688 -0.11(-1.55%)
Mar 01, 2021 7.664 7.860 7.020 7.110 205,537 -0.21(-2.89%)
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%)
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.