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 (%)
Apr 28, 2017 0.5461 0.5461 0.5143 0.5220 15,200 -0.03(-5.54%)
Apr 27, 2017 0.5643 0.5643 0.5411 0.5526 34,590 -0.01(-1.73%)
Apr 26, 2017 0.4953 0.5625 0.4522 0.5623 80,480 +0.08(+16.42%)
Apr 25, 2017 0.5096 0.5200 0.4830 0.4830 46,750 +0.00(+0.88%)
Apr 24, 2017 0.4423 0.5232 0.4423 0.4788 27,500 +0.10(+26.33%)
Apr 21, 2017 0.3651 0.3819 0.3651 0.3790 53,267 +0.03(+8.32%)
Apr 20, 2017 0.3497 0.3499 0.3497 0.3499 30,500 -0.00(-0.77%)
Apr 19, 2017 0.3370 0.3553 0.3370 0.3526 29,430 +0.02(+7.40%)
Apr 18, 2017 0.3543 0.3543 0.3283 0.3283 3,165 +0.01(+3.24%)
Apr 17, 2017 0.3040 0.3180 0.3040 0.3180 13,201 -0.00(-0.72%)
Apr 13, 2017 0.3203 0.3203 0.3203 0.3203 4,000 -0.00(-0.77%)
Apr 12, 2017 0.3229 0.3229 0.3228 0.3228 55,000 +0.00(+0.87%)
Apr 11, 2017 0.3221 0.3221 0.3200 0.3200 51,795 -0.00(-0.25%)
Apr 10, 2017 0.3300 0.3300 0.3208 0.3208 6,050 +0.01(+2.82%)
Apr 07, 2017 0.3120 0.3120 0.3120 0.3120 1,000 -0.00(-0.83%)
Apr 06, 2017 0.3115 0.3146 0.3030 0.3146 20,990 -0.00(-0.13%)
Apr 04, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.67%)
Apr 03, 2017 0.3199 0.3270 0.3190 0.3270 23,350 -0.00(-0.52%)
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%)
Jan 03, 2017 0.1543 0.1543 0.1543 0 +0.00(+2.46%)
Dec 30, 2016 0.1506 0.1506 0.1506 0 +0.00(+0.27%)
Dec 28, 2016 0.1502 0.1502 0.1502 0 +0.00(+0.20%)
Dec 22, 2016 0.1499 0.1499 0.1499 0 +0.02(+13.13%)
Dec 20, 2016 0.1325 0.1325 0.1325 0 -0.01(-5.36%)
Dec 19, 2016 0.1404 0.1404 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 16, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-11.78%)
Dec 15, 2016 0.1550 0.1587 0.1550 0.1587 75,000 +0.01(+5.31%)
Dec 14, 2016 0.1507 0.1507 0.1507 0.1507 10,000 -0.00(-2.14%)
Dec 13, 2016 0.1540 0.1540 0.1540 0.1540 200 +0.01(+5.12%)
Dec 12, 2016 0.1465 0.1465 0.1465 0.1465 4,500 -0.00(-1.81%)
Dec 09, 2016 0.1492 0.1492 0.1492 0.1492 3,500 -0.00(-0.53%)
Dec 07, 2016 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Dec 05, 2016 0.1520 0.1520 0.1520 0 +0.00(+1.81%)
Dec 01, 2016 0.1493 0.1493 0.1493 0 -0.01(-7.55%)
Nov 30, 2016 0.1659 0.1737 0.1615 0.1615 138,100 -0.01(-4.78%)
Nov 29, 2016 0.1696 0.1696 0.1696 0.1696 5,000 +0.02(+13.07%)
Nov 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+3.16%)
Nov 14, 2016 0.1454 0.1454 0.1454 0 -0.02(-13.45%)
Nov 11, 2016 0.1680 0.1680 0.1680 0.1680 9,500 +0.01(+5.00%)
Nov 03, 2016 0.1600 0.1600 0.1600 0 +0.00(+3.16%)
Nov 01, 2016 0.1551 0.1551 0.1551 0 +0.01(+5.51%)
Oct 26, 2016 0.1470 0.1470 0.1470 0 +0.00(+0.48%)
Oct 25, 2016 0.1426 0.1463 0.1426 0.1463 10,000 +0.01(+5.48%)
Oct 06, 2016 0.1387 0.1387 0.1387 0 -0.01(-3.75%)
Oct 05, 2016 0.1536 0.1536 0.1441 0.1441 16,000 -0.00(-3.29%)
Oct 04, 2016 0.1490 0.1490 0.1490 0.1490 1,000 +0.02(+17.69%)
Oct 03, 2016 0.1266 0.1266 0.1266 0.1266 0 +0.00(+0.00%)
Sep 30, 2016 0.1266 0.1266 0.1266 0.1266 0 +0.00(+0.00%)
Sep 29, 2016 0.1266 0.1266 0.1266 0.1266 0 +0.00(+0.00%)
Sep 28, 2016 0.1266 0.1266 0.1266 0.1266 2,000 +0.00(+0.08%)
Sep 27, 2016 0.1265 0.1265 0.1265 0.1265 1,000 -0.02(-13.65%)
Sep 23, 2016 0.1465 0.1465 0.1465 0 -0.01(-4.12%)
Sep 08, 2016 0.1528 0.1528 0.1528 0 -0.03(-17.05%)
Aug 29, 2016 0.1842 0.1842 0.1842 0 +0.00(+0.11%)
Aug 23, 2016 0.1840 0.1840 0.1840 0 -0.01(-7.07%)
Aug 11, 2016 0.1980 0.1980 0.1980 15 -0.01(-2.80%)
Aug 09, 2016 0.2037 0.2037 0.2037 0 +0.01(+4.46%)
Aug 08, 2016 0.1950 0.1950 0.1950 0.1950 2,825 -0.01(-6.70%)
Aug 05, 2016 0.1950 0.2090 0.1950 0.2090 36,000 +0.01(+7.18%)
Aug 03, 2016 0.1950 0.1950 0.1950 0 -0.02(-7.45%)
Aug 02, 2016 0.2096 0.2107 0.2000 0.2107 79,050 +0.01(+4.41%)
Jul 29, 2016 0.2018 0.2018 0.2018 0 +0.01(+6.21%)
Jul 14, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 12, 2016 0.2000 0.2000 0.2000 0 -0.00(-1.96%)
Jul 11, 2016 0.2040 0.2040 0.2040 0.2040 21,500 +0.04(+21.65%)
Jun 24, 2016 0.1677 0.1677 0.1677 0 -0.03(-16.57%)
Jun 20, 2016 0.2010 0.2010 0.2010 0 +0.01(+5.79%)
Jun 17, 2016 0.1920 0.1920 0.1900 0.1900 18,000 +0.02(+11.63%)
Jun 16, 2016 0.1741 0.1741 0.1702 0.1702 15,000 -0.01(-3.19%)
Jun 15, 2016 0.1758 0.1758 0.1758 0.1758 350 -0.01(-7.47%)
Jun 13, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.71%)
Jun 07, 2016 0.2015 0.2015 0.2015 0 +0.02(+9.93%)
Jun 03, 2016 0.1833 0.1833 0.1833 0 -0.01(-4.98%)
Jun 02, 2016 0.1929 0.1929 0.1929 0.1929 3,000 +0.02(+13.47%)
Jun 01, 2016 0.1920 0.1920 0.1700 0.1700 11,050 -0.02(-12.82%)
May 31, 2016 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-6.70%)
May 27, 2016 0.2090 0.2090 0.2090 0 +0.00(+1.46%)
May 26, 2016 0.2060 0.2060 0.2060 0.2060 1,650 +0.00(+0.98%)
May 24, 2016 0.2040 0.2040 0.2040 0 -0.02(-6.85%)
May 23, 2016 0.2190 0.2190 0.2190 0.2190 2,500 +0.02(+8.96%)
May 20, 2016 0.2010 0.2010 0.2010 0.2010 10,500 +0.00(+0.50%)
May 18, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 11, 2016 0.2200 0.2200 0.2200 0 +0.03(+14.82%)
May 06, 2016 0.1916 0.1916 0.1916 0 -0.02(-11.09%)
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.