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 29, 2020 0.9416 1.039 0.9305 1.030 168,800 +0.11(+11.96%)
May 28, 2020 0.9352 0.9360 0.9022 0.9200 77,695 -0.01(-1.08%)
May 27, 2020 0.9620 0.9620 0.8450 0.9300 170,368 +0.04(+4.85%)
May 26, 2020 0.7200 0.9850 0.7200 0.8870 129,424 +0.21(+30.44%)
May 22, 2020 0.6807 0.7110 0.6800 0.6800 179,800 +0.02(+3.03%)
May 21, 2020 0.6240 0.6600 0.6030 0.6600 87,707 +0.06(+10.46%)
May 20, 2020 0.6000 0.6400 0.5860 0.5975 184,233 +0.02(+3.91%)
May 19, 2020 0.5100 0.5750 0.5070 0.5750 136,690 +0.08(+17.35%)
May 18, 2020 0.5100 0.5100 0.4900 0.4900 5,900 -0.01(-2.00%)
May 15, 2020 0.4708 0.5000 0.4637 0.5000 78,500 +0.01(+2.04%)
May 14, 2020 0.4900 0.4900 0.4900 0.4900 10,000 -0.00(-0.53%)
May 13, 2020 0.5025 0.5025 0.4926 0.4926 39,957 +0.00(+0.76%)
May 12, 2020 0.5046 0.5046 0.4889 0.4889 12,826 -0.02(-3.46%)
May 11, 2020 0.5250 0.5250 0.5000 0.5064 9,610 -0.01(-1.73%)
May 08, 2020 0.5250 0.5250 0.5100 0.5153 41,400 +0.00(+0.84%)
May 07, 2020 0.5150 0.5200 0.5073 0.5110 32,444 +0.01(+0.99%)
May 06, 2020 0.5100 0.5100 0.5035 0.5060 13,100 +0.01(+1.40%)
May 05, 2020 0.4690 0.5100 0.4690 0.4990 7,287 +0.00(+0.28%)
May 04, 2020 0.4843 0.5026 0.4779 0.4976 65,039 +0.01(+3.07%)
May 01, 2020 0.5000 0.5000 0.4762 0.4828 11,800 +0.00(+0.58%)
Apr 30, 2020 0.3555 0.5041 0.3555 0.4800 146,178 +0.11(+30.26%)
Apr 29, 2020 0.3622 0.3782 0.3567 0.3685 70,534 -0.01(-2.25%)
Apr 28, 2020 0.3568 0.3782 0.3568 0.3770 16,765 -0.02(-4.70%)
Apr 27, 2020 0.4240 0.4240 0.3956 0.3956 2,710 -0.00(-0.48%)
Apr 24, 2020 0.4183 0.4183 0.3930 0.3975 2,700 -0.01(-3.05%)
Apr 23, 2020 0.4029 0.4200 0.4029 0.4100 205,076 +0.03(+8.07%)
Apr 22, 2020 0.3475 0.3883 0.3475 0.3794 201,805 +0.05(+14.52%)
Apr 21, 2020 0.3554 0.3554 0.3313 0.3313 1,350 -0.03(-8.10%)
Apr 17, 2020 0.3605 0.3605 0.3605 0 -0.01(-1.64%)
Apr 16, 2020 0.3600 0.3665 0.3500 0.3665 6,900 +0.01(+2.06%)
Apr 15, 2020 0.3600 0.3600 0.3591 0.3591 10,480 -0.01(-2.74%)
Apr 14, 2020 0.3779 0.3779 0.3692 0.3692 18,987 -0.01(-1.42%)
Apr 13, 2020 0.3810 0.4120 0.3735 0.3745 47,033 +0.02(+6.79%)
Apr 09, 2020 0.3520 0.3610 0.3407 0.3507 27,800 +0.01(+1.65%)
Apr 08, 2020 0.3205 0.3452 0.3200 0.3450 18,300 +0.02(+7.31%)
Apr 07, 2020 0.3160 0.3233 0.3148 0.3215 26,200 +0.02(+6.00%)
Apr 06, 2020 0.2956 0.3033 0.2900 0.3033 16,289 +0.01(+3.16%)
Apr 03, 2020 0.2940 0.2940 0.2940 0.2940 3,000 +0.01(+3.89%)
Apr 02, 2020 0.2820 0.2925 0.2800 0.2830 59,500 -0.01(-3.25%)
Apr 01, 2020 0.2660 0.2950 0.2660 0.2925 26,100 +0.01(+3.80%)
Mar 31, 2020 0.2850 0.2850 0.2818 0.2818 3,318 -0.00(-0.53%)
Mar 30, 2020 0.2833 0.2833 0.2833 0.2833 7,500 -0.00(-0.70%)
Mar 27, 2020 0.2850 0.2853 0.2745 0.2853 18,100 +0.00(+0.11%)
Mar 26, 2020 0.2780 0.2908 0.2780 0.2850 26,127 +0.00(+0.71%)
Mar 25, 2020 0.2839 0.2849 0.2744 0.2830 12,350 +0.13(+88.67%)
Mar 20, 2020 0.1500 0.1500 0.1500 0 +0.01(+6.69%)
Mar 19, 2020 0.1519 0.1560 0.1406 0.1406 5,426 -0.02(-14.27%)
Mar 17, 2020 0.1640 0.1640 0.1640 0 -0.01(-3.19%)
Mar 16, 2020 0.1802 0.1802 0.1694 0.1694 4,701 -0.03(-15.34%)
Mar 13, 2020 0.2100 0.2110 0.1945 0.2001 40,000 -0.00(-1.82%)
Mar 12, 2020 0.2370 0.2380 0.2038 0.2038 10,600 -0.04(-15.08%)
Mar 11, 2020 0.2419 0.2419 0.2400 0.2400 10,000 -0.03(-12.09%)
Mar 10, 2020 0.2850 0.2850 0.2730 0.2730 4,000 -0.01(-3.23%)
Mar 09, 2020 0.2900 0.2957 0.2821 0.2821 21,400 -0.01(-2.79%)
Mar 06, 2020 0.2902 0.2902 0.2902 0.2902 1,000 -0.01(-4.22%)
Mar 05, 2020 0.3156 0.3156 0.3030 0.3030 5,001 -0.01(-2.51%)
Mar 04, 2020 0.3080 0.3108 0.3010 0.3108 3,900 +0.02(+6.80%)
Mar 03, 2020 0.2910 0.2910 0.2910 0.2910 2,000 +0.00(+0.69%)
Feb 28, 2020 0.2890 0.2890 0.2890 0 -0.02(-7.13%)
Feb 27, 2020 0.3112 0.3112 0.3112 10 +0.00(+0.00%)
Feb 26, 2020 0.2901 0.3112 0.2872 0.3112 3,000 +0.03(+8.81%)
Feb 25, 2020 0.3000 0.3157 0.2860 0.2860 19,362 -0.03(-8.48%)
Feb 24, 2020 0.3125 0.3125 0.3125 1 +0.00(+0.00%)
Feb 21, 2020 0.3188 0.3188 0.3125 0.3125 1,700 +0.01(+4.03%)
Feb 20, 2020 0.3004 0.3004 0.3004 0.3004 1,337 -0.03(-8.78%)
Feb 19, 2020 0.3293 0.3293 0.3293 2 +0.00(+0.00%)
Feb 18, 2020 0.3370 0.3370 0.3293 0.3293 13,000 -0.00(-0.12%)
Feb 14, 2020 0.3200 0.3333 0.3200 0.3297 20,400 +0.00(+1.38%)
Feb 13, 2020 0.3170 0.3252 0.3170 0.3252 2,338 +0.00(+1.53%)
Feb 12, 2020 0.3242 0.3242 0.3203 0.3203 3,500 +0.01(+1.71%)
Feb 11, 2020 0.3074 0.3149 0.3074 0.3149 1,500 +0.00(+1.58%)
Feb 07, 2020 0.3100 0.3100 0.3100 0 +0.01(+2.07%)
Feb 06, 2020 0.3166 0.3166 0.3037 0.3037 6,300 +0.00(+1.23%)
Feb 05, 2020 0.2996 0.3000 0.2958 0.3000 57,510 +0.01(+2.39%)
Feb 04, 2020 0.2620 0.2930 0.2620 0.2930 2,610 +0.02(+7.76%)
Feb 03, 2020 0.2719 0.2719 0.2719 0.2719 1,000 -0.02(-5.92%)
Jan 31, 2020 0.2910 0.3005 0.2890 0.2890 7,600 -0.01(-3.67%)
Jan 30, 2020 0.2892 0.3071 0.2892 0.3000 32,500 -0.01(-2.12%)
Jan 28, 2020 0.3065 0.3065 0.3065 0 +0.01(+3.20%)
Jan 27, 2020 0.2970 0.3200 0.2970 0.2970 1,350 -0.02(-7.19%)
Jan 23, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 22, 2020 0.3134 0.3200 0.3134 0.3200 2,700 +0.03(+10.15%)
Jan 21, 2020 0.3346 0.3346 0.2905 0.2905 3,167 -0.03(-8.93%)
Jan 17, 2020 0.3158 0.3190 0.3158 0.3190 15,600 +0.01(+3.10%)
Jan 15, 2020 0.3094 0.3094 0.3094 0 +0.01(+1.74%)
Jan 14, 2020 0.3117 0.3117 0.3041 0.3041 10,050 -0.03(-7.85%)
Jan 13, 2020 0.3300 0.3360 0.3300 0.3300 47,695 -0.01(-2.31%)
Jan 10, 2020 0.3347 0.3378 0.3347 0.3378 3,000 -0.00(-0.03%)
Jan 09, 2020 0.3185 0.3379 0.3185 0.3379 14,000 +0.02(+5.66%)
Jan 08, 2020 0.3366 0.3366 0.3198 0.3198 4,860 -0.04(-10.19%)
Jan 07, 2020 0.3522 0.3561 0.3522 0.3561 1,850 -0.01(-2.14%)
Jan 06, 2020 0.3639 0.3639 0.3639 5,000 +0.00(+0.00%)
Jan 03, 2020 0.3639 0.3639 0.3639 0.3639 2,500 +0.00(+0.97%)
Jan 02, 2020 0.3560 0.3604 0.3560 0.3604 3,219 +0.00(+0.11%)
Dec 31, 2019 0.3600 0.3600 0.3600 0.3600 100 +0.00(+1.27%)
Dec 30, 2019 0.3541 0.3557 0.3530 0.3555 11,815 +0.01(+1.43%)
Dec 27, 2019 0.3550 0.3550 0.3505 0.3505 11,100 +0.01(+1.71%)
Dec 24, 2019 0.3446 0.3446 0.3446 0 +0.03(+8.40%)
Dec 23, 2019 0.3179 0.3179 0.3179 0.3179 13,993 -0.02(-5.84%)
Dec 19, 2019 0.3376 0.3376 0.3376 0 -0.00(-0.71%)
Dec 18, 2019 0.3443 0.3443 0.3400 0.3400 3,500 -0.00(-0.56%)
Dec 17, 2019 0.3543 0.3543 0.3292 0.3419 22,690 -0.03(-7.99%)
Dec 16, 2019 0.3678 0.3716 0.3678 0.3716 4,000 +0.01(+2.00%)
Dec 13, 2019 0.3643 0.3643 0.3643 0.3643 2,000 +0.01(+2.79%)
Dec 11, 2019 0.3544 0.3544 0.3544 0 +0.01(+1.93%)
Dec 10, 2019 0.3477 0.3477 0.3477 0.3477 10,000 -0.01(-2.85%)
Dec 09, 2019 0.3698 0.3698 0.3579 0.3579 10,850 -0.01(-3.27%)
Dec 06, 2019 0.3600 0.3800 0.3573 0.3700 30,100 +0.00(+0.52%)
Dec 05, 2019 0.3627 0.3681 0.3627 0.3681 2,690 +0.01(+1.54%)
Dec 04, 2019 0.3605 0.3625 0.3605 0.3625 3,300 +0.00(+0.97%)
Dec 03, 2019 0.3590 0.3590 0.3590 0.3590 3,000 +0.00(+0.20%)
Dec 02, 2019 0.3710 0.3800 0.3583 0.3583 137,017 -0.02(-4.20%)
Nov 29, 2019 0.3650 0.3740 0.3591 0.3740 122,100 -0.00(-0.27%)
Nov 27, 2019 0.3735 0.3769 0.3735 0.3750 4,000 +0.00(+0.27%)
Nov 25, 2019 0.3740 0.3740 0.3740 0 -0.01(-1.53%)
Nov 22, 2019 0.3800 0.3800 0.3798 0.3798 3,100 +0.00(+1.15%)
Nov 21, 2019 0.3750 0.3755 0.3750 0.3755 3,700 +0.02(+4.48%)
Nov 20, 2019 0.3665 0.3729 0.3594 0.3594 2,360 -0.02(-6.41%)
Nov 19, 2019 0.3840 0.3840 0.3840 0.3840 4,000 +0.00(+0.00%)
Nov 18, 2019 0.3650 0.3840 0.3650 0.3840 3,000 -0.01(-1.54%)
Nov 15, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.00(-0.15%)
Nov 14, 2019 0.4100 0.4100 0.3906 0.3906 4,219 -0.02(-4.73%)
Nov 13, 2019 0.3860 0.4112 0.3860 0.4100 8,700 -0.00(-0.97%)
Nov 11, 2019 0.4140 0.4140 0.4140 0 -0.01(-2.04%)
Nov 06, 2019 0.4226 0.4226 0.4226 0 +0.02(+5.65%)
Nov 05, 2019 0.4325 0.4398 0.4000 0.4000 12,500 -0.01(-1.96%)
Nov 04, 2019 0.4080 0.4080 0.4080 0.4080 500 +0.01(+3.82%)
Nov 01, 2019 0.4002 0.4019 0.3930 0.3930 46,900 -0.01(-1.50%)
Oct 31, 2019 0.4130 0.4130 0.3990 0.3990 30,200 -0.00(-0.25%)
Oct 30, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.04%)
Oct 29, 2019 0.4000 0.4000 0.3920 0.3920 12,000 -0.00(-0.25%)
Oct 28, 2019 0.4059 0.4059 0.3930 0.3930 16,800 -0.02(-5.30%)
Oct 24, 2019 0.4150 0.4150 0.4150 0 -0.00(-0.91%)
Oct 23, 2019 0.4188 0.4188 0.4188 0.4188 2,000 +0.01(+2.70%)
Oct 22, 2019 0.4078 0.4078 0.4078 0.4078 1,250 -0.01(-1.73%)
Oct 17, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.70%)
Oct 15, 2019 0.4121 0.4121 0.4121 0 -0.05(-11.38%)
Oct 14, 2019 0.4399 0.4650 0.4399 0.4650 6,275 +0.03(+6.90%)
Oct 11, 2019 0.4600 0.4647 0.4350 0.4350 38,500 -0.02(-3.33%)
Oct 10, 2019 0.4790 0.4790 0.4315 0.4500 2,460 +0.00(+0.00%)
Oct 09, 2019 0.4750 0.4843 0.4500 0.4500 15,000 +0.04(+9.60%)
Oct 04, 2019 0.4106 0.4106 0.4106 0 +0.01(+2.65%)
Oct 03, 2019 0.4000 0.4000 0.4000 0.4000 100 +0.01(+2.56%)
Oct 02, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.00(-0.26%)
Oct 01, 2019 0.3910 0.3910 0.3910 0.3910 500 -0.00(-1.09%)
Sep 27, 2019 0.3953 0.3953 0.3953 0 -0.02(-5.54%)
Sep 26, 2019 0.4200 0.4200 0.4185 0.4185 3,400 +0.02(+6.03%)
Sep 23, 2019 0.3947 0.3947 0.3947 0 +0.02(+5.82%)
Sep 20, 2019 0.3860 0.3860 0.3730 0.3730 1,200 +0.00(+0.81%)
Sep 19, 2019 0.3561 0.3740 0.3561 0.3700 11,960 -0.02(-6.31%)
Sep 18, 2019 0.3949 0.3949 0.3949 0.3949 2,500 +0.02(+4.25%)
Sep 13, 2019 0.3788 0.3788 0.3788 0 +0.00(+0.72%)
Sep 12, 2019 0.3761 0.3761 0.3761 10,000 +0.00(+0.00%)
Sep 11, 2019 0.3804 0.3804 0.3761 0.3761 2,255 -0.02(-4.06%)
Sep 10, 2019 0.3920 0.3920 0.3920 0.3920 1,000 +0.01(+3.16%)
Sep 09, 2019 0.3901 0.3901 0.3782 0.3800 30,520 -0.01(-3.28%)
Sep 06, 2019 0.3929 0.3929 0.3929 0.3929 700 +0.01(+1.47%)
Sep 05, 2019 0.3730 0.3893 0.3730 0.3872 1,850 -0.00(-0.72%)
Sep 04, 2019 0.3865 0.3900 0.3846 0.3900 13,000 +0.02(+6.44%)
Sep 03, 2019 0.3664 0.3664 0.3664 0.3664 1,000 -0.01(-1.82%)
Aug 30, 2019 0.3861 0.3877 0.3732 0.3732 28,000 -0.02(-5.45%)
Aug 29, 2019 0.4110 0.4110 0.3947 0.3947 1,285 -0.01(-2.30%)
Aug 28, 2019 0.4040 0.4040 0.3962 0.4040 2,800 -0.01(-1.66%)
Aug 27, 2019 0.4108 0.4108 0.4108 0.4108 2,000 +0.01(+1.43%)
Aug 26, 2019 0.4120 0.4120 0.4010 0.4050 12,500 +0.01(+1.25%)
Aug 23, 2019 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.53%)
Aug 22, 2019 0.4171 0.4190 0.4095 0.4190 7,000 +0.02(+4.75%)
Aug 21, 2019 0.4010 0.4010 0.4000 0.4000 4,000 -0.01(-3.57%)
Aug 19, 2019 0.4148 0.4148 0.4148 0 -0.02(-4.20%)
Aug 15, 2019 0.4330 0.4330 0.4330 0 +0.01(+3.37%)
Aug 14, 2019 0.4189 0.4189 0.4189 0.4189 900 -0.03(-7.36%)
Aug 12, 2019 0.4522 0.4522 0.4522 0 +0.05(+12.24%)
Aug 07, 2019 0.4029 0.4029 0.4029 0 -0.03(-7.06%)
Aug 06, 2019 0.4530 0.4530 0.4335 0.4335 2,200 -0.05(-9.69%)
Aug 05, 2019 0.4329 0.4800 0.4329 0.4800 6,000 +0.02(+5.49%)
Aug 02, 2019 0.4550 0.4550 0.4480 0.4550 14,500 +0.02(+5.32%)
Aug 01, 2019 0.4430 0.4430 0.4320 0.4320 1,950 -0.02(-4.32%)
Jul 30, 2019 0.4515 0.4515 0.4515 0 +0.01(+1.78%)
Jul 29, 2019 0.4436 0.4436 0.4436 0.4436 8,000 -0.02(-5.21%)
Jul 26, 2019 0.4330 0.4680 0.4330 0.4680 40,600 +0.01(+3.29%)
Jul 24, 2019 0.4531 0.4531 0.4531 0 -0.03(-6.64%)
Jul 23, 2019 0.4920 0.4920 0.4853 0.4853 425 -0.01(-1.16%)
Jul 22, 2019 0.4837 0.4914 0.4748 0.4910 8,522 +0.00(+0.43%)
Jul 17, 2019 0.4889 0.4889 0.4889 0 -0.01(-2.75%)
Jul 16, 2019 0.4889 0.5027 0.4889 0.5027 13,700 +0.03(+6.39%)
Jul 15, 2019 0.4760 0.4760 0.4545 0.4725 34,111 +0.02(+4.88%)
Jul 12, 2019 0.4410 0.4619 0.4410 0.4505 24,000 +0.01(+1.21%)
Jul 10, 2019 0.4451 0.4451 0.4451 0 +0.00(+1.04%)
Jul 08, 2019 0.4405 0.4405 0.4405 0 +0.03(+8.50%)
Jul 02, 2019 0.4060 0.4060 0.4060 0 -0.04(-9.40%)
Jul 01, 2019 0.3823 0.4481 0.3817 0.4481 25,164 +0.04(+9.88%)
Jun 28, 2019 0.4078 0.4078 0.4078 0.4078 100 -0.01(-1.92%)
Jun 26, 2019 0.4158 0.4158 0.4158 0 -0.00(-0.76%)
Jun 24, 2019 0.4190 0.4190 0.4190 0 +0.00(+0.02%)
Jun 21, 2019 0.4189 0.4189 0.4189 0.4189 1,000 -0.00(-0.38%)
Jun 20, 2019 0.4180 0.4205 0.4180 0.4205 3,085 +0.01(+2.06%)
Jun 19, 2019 0.4120 0.4120 0.4120 0.4120 5,000 +0.01(+2.13%)
Jun 18, 2019 0.3938 0.4080 0.3938 0.4034 6,950 +0.00(+0.85%)
Jun 17, 2019 0.4085 0.4085 0.4000 0.4000 18,500 -0.03(-6.76%)
Jun 14, 2019 0.4290 0.4290 0.4290 0.4290 2,300 +0.01(+2.51%)
Jun 13, 2019 0.4245 0.4245 0.4077 0.4185 12,280 -0.02(-4.84%)
Jun 11, 2019 0.4398 0.4398 0.4398 0 -0.01(-1.43%)
Jun 07, 2019 0.4462 0.4462 0.4462 0 +0.01(+1.85%)
Jun 06, 2019 0.4445 0.4445 0.4381 0.4381 4,150 +0.00(+1.06%)
Jun 05, 2019 0.4770 0.4770 0.4335 0.4335 1,300 -0.02(-3.90%)
Jun 04, 2019 0.4800 0.4800 0.4509 0.4511 117,000 +0.05(+11.22%)
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.