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 (%)
May 31, 2017 0.5239 0.5423 0.5197 0.5351 24,500 +0.03(+6.36%)
May 30, 2017 0.5029 0.5031 0.4996 0.5031 14,500 -0.00(-0.04%)
May 26, 2017 0.5100 0.5100 0.5033 0.5033 18,744 -0.01(-2.40%)
May 25, 2017 0.5046 0.5157 0.4990 0.5157 23,000 +0.03(+5.98%)
May 24, 2017 0.4630 0.4866 0.4630 0.4866 9,200 -0.00(-0.81%)
May 23, 2017 0.5159 0.5159 0.4905 0.4905 22,703 -0.01(-1.30%)
May 22, 2017 0.5000 0.5183 0.4000 0.4970 57,350 -0.03(-5.73%)
May 19, 2017 0.5255 0.5272 0.5255 0.5272 6,250 +0.00(+0.48%)
May 18, 2017 0.5268 0.5268 0.5247 0.5247 31,385 -0.00(-0.30%)
May 17, 2017 0.5433 0.5433 0.5194 0.5263 14,515 -0.01(-1.81%)
May 16, 2017 0.5200 0.5360 0.5200 0.5360 4,567 +0.01(+2.06%)
May 15, 2017 0.5252 0.5252 0.5252 0.5252 2,500 +0.03(+5.04%)
May 12, 2017 0.5087 0.5087 0.5000 0.5000 19,500 -0.02(-4.20%)
May 11, 2017 0.5219 0.5219 0.5219 0.5219 10,000 -0.01(-2.78%)
May 10, 2017 0.5603 0.5603 0.5368 0.5368 1,750 -0.02(-3.44%)
May 09, 2017 0.5405 0.5581 0.5405 0.5559 14,600 +0.01(+2.53%)
May 08, 2017 0.5440 0.5440 0.5384 0.5422 12,222 +0.00(+0.50%)
May 05, 2017 0.5270 0.5447 0.5270 0.5395 6,886 +0.02(+3.89%)
May 04, 2017 0.5000 0.5193 0.4820 0.5193 6,136 +0.03(+5.12%)
May 03, 2017 0.4984 0.4984 0.4940 0.4940 2,294 -0.01(-2.56%)
May 02, 2017 0.5047 0.5070 0.4982 0.5070 2,480 +0.01(+1.06%)
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.