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, 2018 0.4357 0.4700 0.4357 0.4700 14,050 +0.01(+2.84%)
May 29, 2018 0.4570 0.4570 0.4570 0 -0.03(-5.36%)
May 25, 2018 0.4829 0.4829 0.4829 0 +0.01(+2.06%)
May 24, 2018 0.4732 0.4732 0.4732 0.4732 500 -0.02(-3.30%)
May 22, 2018 0.4893 0.4893 0.4893 0 -0.02(-4.62%)
May 21, 2018 0.5119 0.5130 0.4310 0.5130 31,975 +0.04(+9.15%)
May 18, 2018 0.4812 0.4864 0.4556 0.4700 58,802 -0.03(-5.49%)
May 17, 2018 0.5065 0.5078 0.4800 0.4973 27,722 +0.05(+11.50%)
May 16, 2018 0.4470 0.4470 0.4460 0.4460 20,000 +0.00(+0.02%)
May 15, 2018 0.4300 0.4459 0.4300 0.4459 5,000 +0.02(+4.35%)
May 11, 2018 0.4273 0.4273 0.4273 0 +0.00(+0.56%)
May 10, 2018 0.4200 0.4249 0.4162 0.4249 13,500 +0.00(+1.14%)
May 09, 2018 0.4201 0.4201 0.4201 0.4201 10,000 +0.00(+0.96%)
May 07, 2018 0.4161 0.4161 0.4161 0 -0.00(-0.05%)
May 04, 2018 0.4620 0.4620 0.4150 0.4163 42,761 -0.02(-4.95%)
May 03, 2018 0.4135 0.4570 0.4135 0.4380 50,250 +0.02(+5.04%)
May 02, 2018 0.4154 0.4170 0.4154 0.4170 13,931 +0.02(+4.67%)
May 01, 2018 0.3913 0.4076 0.3776 0.3984 42,200 -0.02(-5.14%)
Apr 30, 2018 0.4410 0.4410 0.3993 0.4200 14,000 -0.03(-5.83%)
Apr 27, 2018 0.4460 0.4460 0.4460 0.4460 300 +0.01(+1.29%)
Apr 26, 2018 0.4559 0.4561 0.4403 0.4403 2,100 -0.01(-3.23%)
Apr 24, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Apr 23, 2018 0.4344 0.4519 0.4344 0.4500 20,000 -0.02(-3.85%)
Apr 20, 2018 0.4870 0.4870 0.4583 0.4680 21,265 -0.02(-4.52%)
Apr 19, 2018 0.4878 0.4942 0.4878 0.4901 8,050 -0.00(-0.76%)
Apr 18, 2018 0.4939 0.4939 0.4939 0.4939 500 -0.01(-1.98%)
Apr 17, 2018 0.4958 0.5039 0.4958 0.5039 14,000 -0.01(-1.96%)
Apr 16, 2018 0.4873 0.5140 0.4794 0.5140 3,300 +0.01(+2.80%)
Apr 13, 2018 0.5047 0.5047 0.5000 0.5000 2,500 -0.03(-4.98%)
Apr 12, 2018 0.5000 0.5262 0.5000 0.5262 3,100 +0.02(+4.86%)
Apr 10, 2018 0.5018 0.5018 0.5018 0 +0.01(+1.78%)
Apr 06, 2018 0.4930 0.4930 0.4930 0 +0.00(+0.00%)
Apr 05, 2018 0.4930 0.4930 0.4930 0.4930 1,500 -0.01(-1.79%)
Apr 04, 2018 0.5040 0.5057 0.4892 0.5020 24,500 -0.02(-3.28%)
Apr 03, 2018 0.5190 0.5190 0.5190 0.5190 1,377 -0.01(-2.48%)
Apr 02, 2018 0.5302 0.5302 0.5302 0.5322 350 +0.02(+3.50%)
Mar 29, 2018 0.5142 0.5142 0.5142 0 -0.00(-0.27%)
Mar 28, 2018 0.5219 0.5330 0.5156 0.5156 17,631 -0.04(-7.43%)
Mar 27, 2018 0.5581 0.5581 0.5455 0.5570 13,200 +0.00(+0.88%)
Mar 26, 2018 0.5436 0.5521 0.5436 0.5521 14,550 -0.00(-0.36%)
Mar 22, 2018 0.5541 0.5541 0.5541 0 +0.01(+1.67%)
Mar 21, 2018 0.5387 0.5450 0.5387 0.5450 2,000 +0.02(+4.22%)
Mar 20, 2018 0.5462 0.5462 0.5229 0.5229 15,400 -0.04(-6.28%)
Mar 19, 2018 0.5561 0.5580 0.5556 0.5580 5,051 +0.03(+4.69%)
Mar 16, 2018 0.5330 0.5330 0.5273 0.5330 6,660 +0.02(+3.39%)
Mar 15, 2018 0.5029 0.5155 0.5027 0.5155 11,000 -0.01(-1.64%)
Mar 13, 2018 0.5241 0.5241 0.5241 0 -0.03(-4.61%)
Mar 12, 2018 0.5500 0.5500 0.5404 0.5494 31,500 +0.01(+2.73%)
Mar 09, 2018 0.5330 0.5348 0.5166 0.5348 7,400 -0.01(-2.02%)
Mar 08, 2018 0.5327 0.5471 0.5327 0.5458 44,300 +0.03(+5.98%)
Mar 07, 2018 0.5086 0.5150 0.5000 0.5150 5,083 +0.02(+3.00%)
Mar 06, 2018 0.4925 0.5091 0.4925 0.5000 13,500 +0.00(+0.93%)
Mar 05, 2018 0.5066 0.5066 0.4950 0.4954 14,400 -0.01(-2.21%)
Mar 02, 2018 0.5066 0.5066 0.5066 0.5066 2,000 +0.01(+2.16%)
Feb 28, 2018 0.4959 0.4959 0.4959 0 -0.03(-6.24%)
Feb 27, 2018 0.5236 0.5443 0.5236 0.5289 7,879 -0.00(-0.90%)
Feb 26, 2018 0.5250 0.5415 0.5250 0.5337 23,200 +0.04(+7.84%)
Feb 23, 2018 0.4789 0.4949 0.4789 0.4949 12,000 +0.00(+0.84%)
Feb 22, 2018 0.4908 0 -0.01(-2.50%)
Feb 20, 2018 0.5034 0.5034 0.5034 0 -0.02(-3.89%)
Feb 16, 2018 0.5238 0.5238 0.5238 0 +0.02(+4.34%)
Feb 15, 2018 0.5008 0.5100 0.5008 0.5020 10,550 -0.02(-4.29%)
Feb 14, 2018 0.5245 0.5245 0.5245 0.5245 1,000 +0.02(+4.42%)
Feb 13, 2018 0.5193 0.5193 0.5023 0.5023 29,000 -0.04(-7.72%)
Feb 12, 2018 0.5470 0.5470 0.5390 0.5443 10,000 -0.03(-4.84%)
Feb 09, 2018 0.5720 0.5720 0.5720 0.5720 1,000 -0.01(-2.00%)
Feb 08, 2018 0.5837 0.5837 0.5837 0.5837 1,750 +0.01(+0.99%)
Feb 07, 2018 0.5780 0.5377 0.5780 483 +0.04(+7.49%)
Feb 06, 2018 0.5390 0.5398 0.5377 0.5377 10,700 -0.00(-0.13%)
Feb 05, 2018 0.5730 0.5818 0.5255 0.5384 32,300 -0.06(-9.45%)
Feb 02, 2018 0.5720 0.5946 0.5433 0.5946 7,500 -0.04(-6.96%)
Feb 01, 2018 0.6234 0.6605 0.6234 0.6391 31,200 +0.04(+6.52%)
Jan 31, 2018 0.6564 0.6564 0.6000 0.6000 19,500 -0.03(-4.31%)
Jan 30, 2018 0.6029 0.6270 0.6270 10,227 +0.02(+4.00%)
Jan 29, 2018 0.6023 0.6105 0.6023 0.6029 13,385 +0.01(+2.19%)
Jan 26, 2018 0.6130 0.6130 0.5900 0.5900 13,000 -0.02(-3.26%)
Jan 25, 2018 0.6200 0.6321 0.6099 0.6099 19,385 +0.05(+7.97%)
Jan 24, 2018 0.5757 0.5800 0.5649 0.5649 37,650 +0.01(+2.30%)
Jan 23, 2018 0.5084 0.5522 0.5084 0.5522 36,400 +0.03(+5.24%)
Jan 22, 2018 0.5355 0.5420 0.5240 0.5247 37,560 -0.02(-4.06%)
Jan 19, 2018 0.5510 0.5520 0.5351 0.5469 17,250 -0.00(-0.74%)
Jan 18, 2018 0.5500 0.5510 0.5500 0.5510 2,000 +0.01(+1.62%)
Jan 17, 2018 0.5422 0.5422 0.5422 0.5422 820 +0.03(+4.97%)
Jan 12, 2018 0.5165 0.5165 0.5165 0 -0.03(-5.62%)
Jan 11, 2018 0.5455 0.5474 0.5455 0.5473 5,000 -0.01(-1.03%)
Jan 10, 2018 0.5528 0.5540 0.5528 0.5530 5,000 -0.00(-0.72%)
Jan 09, 2018 0.5500 0.5570 0.5492 0.5570 9,660 -0.02(-3.13%)
Jan 08, 2018 0.5735 0.5830 0.5735 0.5750 6,102 +0.05(+9.05%)
Jan 05, 2018 0.5220 0.5273 0.5211 0.5273 7,300 +0.02(+3.39%)
Jan 04, 2018 0.5160 0.5160 0.5010 0.5100 19,050 -0.01(-2.11%)
Jan 03, 2018 0.5059 0.5210 0.5059 0.5210 15,000 +0.01(+0.97%)
Jan 02, 2018 0.5145 0.5228 0.5080 0.5160 20,000 -0.00(-0.52%)
Dec 28, 2017 0.5187 0.5187 0.5187 0 -0.00(-0.63%)
Dec 27, 2017 0.5220 0.5220 0.5220 0.5220 1,000 +0.00(+0.00%)
Dec 26, 2017 0.5220 0.5220 0.5220 0.5220 2,000 +0.00(+0.40%)
Dec 22, 2017 0.5199 0.5199 0.5199 0.5199 1,000 -0.01(-1.65%)
Dec 21, 2017 0.5121 0.5286 0.5121 0.5286 4,000 +0.04(+8.97%)
Dec 20, 2017 0.4851 0.4851 0.4851 0.4851 1,840 -0.00(-1.00%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 2,475 -0.01(-2.35%)
Dec 18, 2017 0.5100 0.5310 0.5018 0.5018 7,585 -0.02(-3.80%)
Dec 15, 2017 0.5372 0.5372 0.5216 0.5216 10,000 -0.01(-2.32%)
Dec 11, 2017 0.5340 0.5340 0.5340 0 -0.01(-1.37%)
Dec 08, 2017 0.5411 0.5414 0.5411 0.5414 3,072 +0.02(+3.12%)
Dec 07, 2017 0.5114 0.5250 0.5114 0.5250 5,000 +0.00(+0.25%)
Dec 06, 2017 0.5237 0.5237 0.5237 0.5237 2,000 +0.02(+3.07%)
Dec 05, 2017 0.5470 0.5470 0.5081 0.5081 5,010 -0.04(-7.77%)
Dec 04, 2017 0.5562 0.5562 0.5509 0.5509 1,500 +0.05(+10.25%)
Dec 01, 2017 0.5211 0.5211 0.4933 0.4997 2,816 -0.03(-6.19%)
Nov 30, 2017 0.5327 0.5327 0.5327 0.5327 1,202 -0.00(-0.26%)
Nov 29, 2017 0.5427 0.5427 0.5251 0.5341 22,200 -0.00(-0.45%)
Nov 28, 2017 0.5850 0.5850 0.5365 0.5365 12,660 -0.02(-3.07%)
Nov 27, 2017 0.5433 0.5616 0.5431 0.5535 24,000 +0.01(+2.31%)
Nov 24, 2017 0.5489 0.5489 0.5410 0.5410 4,000 -0.03(-5.09%)
Nov 22, 2017 0.5779 0.5846 0.5570 0.5700 22,000 -0.01(-2.13%)
Nov 21, 2017 0.5772 0.5824 0.5650 0.5824 19,500 -0.02(-2.93%)
Nov 20, 2017 0.6000 0.6000 0.6000 0.6000 20,000 -0.00(-0.66%)
Nov 17, 2017 0.6040 0.6040 0.6040 0.6040 1,000 -0.02(-3.03%)
Nov 16, 2017 0.6246 0.6334 0.6148 0.6229 6,268 +0.00(+0.23%)
Nov 15, 2017 0.5998 0.6231 0.5998 0.6215 14,804 +0.05(+7.81%)
Nov 14, 2017 0.5580 0.5899 0.5580 0.5765 8,350 +0.03(+5.78%)
Nov 13, 2017 0.5674 0.5674 0.5450 0.5450 6,025 -0.04(-7.39%)
Nov 10, 2017 0.5885 0.5885 0.5885 0.5885 13,000 +0.04(+7.08%)
Nov 09, 2017 0.5700 0.5792 0.5495 0.5496 18,500 -0.06(-9.66%)
Nov 08, 2017 0.5500 0.6084 0.5500 0.6084 19,335 +0.10(+20.76%)
Nov 07, 2017 0.5452 0.5500 0.5038 0.5038 22,881 -0.04(-7.80%)
Nov 06, 2017 0.5630 0.5630 0.5401 0.5464 15,604 +0.07(+15.59%)
Nov 03, 2017 0.4522 0.4727 0.4522 0.4727 10,100 +0.02(+3.28%)
Nov 02, 2017 0.4499 0.4577 0.4480 0.4577 6,281 -0.03(-5.76%)
Nov 01, 2017 0.5000 0.5019 0.4857 0.4857 11,130 -0.02(-4.48%)
Oct 31, 2017 0.5307 0.5307 0.5085 0.5085 10,400 -0.03(-4.92%)
Oct 30, 2017 0.5502 0.5502 0.5348 0.5348 3,932 -0.02(-2.82%)
Oct 27, 2017 0.5580 0.5580 0.5503 0.5503 2,481 -0.01(-1.38%)
Oct 26, 2017 0.5562 0.5650 0.5562 0.5580 19,000 +0.01(+2.42%)
Oct 25, 2017 0.5471 0.5471 0.5336 0.5448 32,656 -0.01(-1.68%)
Oct 24, 2017 0.5481 0.5716 0.5471 0.5541 27,350 +0.01(+2.23%)
Oct 23, 2017 0.4530 0.6122 0.4530 0.5420 46,700 +0.14(+36.04%)
Oct 20, 2017 0.3862 0.4100 0.3862 0.3984 6,550 -0.00(-0.15%)
Oct 19, 2017 0.4000 0.4000 0.3990 0.3990 9,470 -0.01(-2.68%)
Oct 18, 2017 0.4040 0.4100 0.4040 0.4100 6,220 +0.02(+4.38%)
Oct 17, 2017 0.3928 0.3928 0.3928 0.3928 5,000 -0.01(-1.80%)
Oct 13, 2017 0.4000 0.4000 0.4000 0 -0.00(-0.72%)
Oct 10, 2017 0.4029 0.4029 0.4029 0 +0.00(+1.23%)
Oct 06, 2017 0.3980 0.3980 0.3980 0 -0.02(-4.49%)
Oct 05, 2017 0.4100 0.4167 0.4100 0.4167 6,510 +0.02(+4.46%)
Oct 04, 2017 0.3701 0.3989 0.3701 0.3989 15,150 +0.00(+0.28%)
Oct 02, 2017 0.3978 0.3978 0.3978 0 +0.02(+4.22%)
Sep 29, 2017 0.3249 0.3817 0.3249 0.3817 20,202 -0.01(-3.34%)
Sep 28, 2017 0.4100 0.4100 0.3949 0.3949 4,195 -0.01(-3.65%)
Sep 27, 2017 0.4080 0.4100 0.4072 0.4099 20,324 -0.01(-2.13%)
Sep 26, 2017 0.4335 0.4335 0.4188 0.4188 5,540 -0.03(-6.52%)
Sep 22, 2017 0.4480 0.4480 0.4480 0 -0.00(-0.88%)
Sep 21, 2017 0.4413 0.4520 0.4400 0.4520 19,550 +0.02(+4.61%)
Sep 20, 2017 0.4850 0.4862 0.4321 0.4321 15,322 -0.05(-11.15%)
Sep 19, 2017 0.5182 0.5290 0.4863 0.4863 9,000 -0.02(-4.44%)
Sep 18, 2017 0.4890 0.5200 0.4890 0.5089 22,500 -0.00(-0.22%)
Sep 15, 2017 0.5199 0.5199 0.5100 0.5100 8,300 -0.02(-3.63%)
Sep 14, 2017 0.5079 0.5292 0.5079 0.5292 2,000 +0.04(+7.13%)
Sep 13, 2017 0.4939 0.4940 0.4939 0.4940 5,000 +0.02(+4.00%)
Sep 11, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.93%)
Sep 08, 2017 0.5000 0.5000 0.4660 0.4660 6,500 -0.05(-9.00%)
Sep 06, 2017 0.5121 0.5121 0.5121 0 +0.02(+4.13%)
Sep 05, 2017 0.4918 0.4918 0.4918 0.4918 600 -0.04(-8.06%)
Sep 01, 2017 0.5062 0.5062 0.5349 0 +0.03(+5.67%)
Aug 31, 2017 0.5200 0.5200 0.5061 0.5062 2,350 -0.03(-5.10%)
Aug 30, 2017 0.5335 0.5335 0.5334 0.5334 9,100 -0.01(-1.08%)
Aug 29, 2017 0.5392 0.5392 0.5392 0.5392 1,000 +0.01(+1.41%)
Aug 24, 2017 0.5317 0.5317 0.5317 0 -0.01(-1.32%)
Aug 23, 2017 0.5388 0.5388 0.5388 0.5388 700 +0.01(+1.66%)
Aug 21, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.95%)
Aug 17, 2017 0.5518 0.5518 0.5518 0 -0.01(-2.27%)
Aug 16, 2017 0.5687 0.5687 0.5646 0.5646 11,000 +0.01(+2.30%)
Aug 15, 2017 0.5619 0.5619 0.5519 0.5519 2,545 -0.02(-3.62%)
Aug 14, 2017 0.5457 0.5726 0.5457 0.5726 15,408 +0.04(+8.04%)
Aug 11, 2017 0.5400 0.5400 0.5300 0.5300 5,120 -0.01(-1.85%)
Aug 10, 2017 0.5213 0.5400 0.5213 0.5400 7,000 +0.02(+3.45%)
Aug 09, 2017 0.5100 0.5220 0.5100 0.5220 8,000 +0.01(+2.25%)
Aug 08, 2017 0.5173 0.5345 0.5105 0.5105 8,500 +0.00(+0.69%)
Aug 02, 2017 0.5070 0.5070 0.5070 0 +0.00(+0.30%)
Aug 01, 2017 0.5490 0.5490 0.4900 0.5055 23,195 -0.06(-11.32%)
Jul 31, 2017 0.6000 0.6000 0.5700 0.5700 78,000 -0.03(-5.00%)
Jul 28, 2017 0.6020 0.6020 0.6000 0.6000 34,000 -0.00(-0.50%)
Jul 27, 2017 0.6100 0.6100 0.6030 0.6030 16,000 -0.03(-4.01%)
Jul 25, 2017 0.6282 0.6282 0.6282 0 +0.01(+1.26%)
Jul 24, 2017 0.6426 0.6426 0.6039 0.6204 32,500 -0.01(-2.04%)
Jul 21, 2017 0.6393 0.6400 0.6272 0.6333 36,500 +0.01(+1.62%)
Jul 19, 2017 0.6232 0.6232 0.6232 0 -0.00(-0.51%)
Jul 18, 2017 0.6223 0.6302 0.6223 0.6264 18,200 -0.00(-0.22%)
Jul 17, 2017 0.6269 0.6354 0.6210 0.6278 6,280 +0.03(+4.95%)
Jul 14, 2017 0.5982 0.5982 0.5982 0.5982 1,600 -0.01(-1.51%)
Jul 13, 2017 0.6074 0.6074 0.6074 0.6074 480 +0.01(+1.62%)
Jul 11, 2017 0.5977 0.5977 0.5977 0 -0.00(-0.38%)
Jul 07, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.97%)
Jul 06, 2017 0.6308 0.6314 0.6308 0.6314 8,100 -0.00(-0.09%)
Jul 03, 2017 0.6320 0.6320 0.6320 0 +0.01(+2.10%)
Jun 30, 2017 0.6266 0.6332 0.6190 0.6190 19,650 +0.02(+4.17%)
Jun 29, 2017 0.5341 0.5942 0.5341 0.5942 8,900 +0.07(+12.60%)
Jun 28, 2017 0.5561 0.5618 0.5277 0.5277 49,250 -0.10(-15.32%)
Jun 27, 2017 0.6232 0.6232 0.6232 0.6232 2,000 +0.02(+4.04%)
Jun 26, 2017 0.6595 0.6595 0.5912 0.5990 64,245 -0.06(-9.41%)
Jun 23, 2017 0.6423 0.6612 0.6423 0.6612 14,000 -0.01(-1.31%)
Jun 22, 2017 0.6860 0.6860 0.6700 0.6700 3,700 -0.01(-1.03%)
Jun 21, 2017 0.6629 0.6770 0.6619 0.6770 32,600 +0.02(+2.83%)
Jun 20, 2017 0.6384 0.6584 0.6384 0.6584 910 +0.00(+0.26%)
Jun 19, 2017 0.6567 0.6567 0.6567 0.6567 500 -0.02(-3.64%)
Jun 16, 2017 0.6815 0.6815 0.6815 0.6815 3,300 +0.02(+3.18%)
Jun 15, 2017 0.6900 0.7036 0.6605 0.6605 79,195 -0.02(-2.39%)
Jun 14, 2017 0.7106 0.7240 0.6760 0.6767 13,158 -0.07(-8.84%)
Jun 13, 2017 0.7047 0.7424 0.7040 0.7423 36,000 +0.06(+8.11%)
Jun 09, 2017 0.6866 0.6866 0.6866 50 -0.01(-1.02%)
Jun 08, 2017 0.6937 0.6937 0.6937 0.6937 215 +0.05(+7.87%)
Jun 06, 2017 0.6431 0.6431 0.6431 0 -0.03(-4.27%)
Jun 05, 2017 0.7093 0.7100 0.6643 0.6718 13,160 -0.03(-4.15%)
Jun 02, 2017 0.5724 0.7009 0.5724 0.7009 20,800 +0.12(+20.84%)
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.