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%)
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.