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 (%)
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%)
Jun 03, 2019 0.4210 0.4210 0.4056 0.4056 13,227 -0.02(-4.56%)
May 31, 2019 0.4075 0.4250 0.4075 0.4250 21,900 +0.03(+7.03%)
May 30, 2019 0.4076 0.4076 0.3971 0.3971 10,000 -0.00(-0.73%)
May 29, 2019 0.4197 0.4197 0.3970 0.4000 15,138 -0.01(-2.44%)
May 28, 2019 0.4100 0.4180 0.4100 0.4100 11,300 -0.01(-2.45%)
May 23, 2019 0.4203 0.4203 0.4203 0 -0.02(-3.51%)
May 22, 2019 0.4335 0.4356 0.4335 0.4356 3,400 +0.01(+1.99%)
May 21, 2019 0.4500 0.4500 0.4210 0.4271 75,434 -0.02(-5.05%)
May 17, 2019 0.4498 0.4498 0.4498 0 -0.01(-2.43%)
May 16, 2019 0.4666 0.4666 0.4610 0.4610 7,300 +0.03(+5.95%)
May 15, 2019 0.4368 0.4368 0.4351 0.4351 1,078 +0.01(+1.19%)
May 14, 2019 0.4200 0.4300 0.4104 0.4300 34,221 +0.01(+1.18%)
May 13, 2019 0.4610 0.4610 0.4063 0.4250 52,697 -0.03(-7.33%)
May 10, 2019 0.4900 0.4900 0.4500 0.4586 14,800 -0.04(-8.04%)
May 09, 2019 0.5206 0.5206 0.4912 0.4987 10,144 -0.04(-6.58%)
May 08, 2019 0.5338 0.5338 0.5338 0.5338 10,006 +0.01(+2.44%)
May 07, 2019 0.5600 0.5600 0.5211 0.5211 3,823 -0.03(-5.94%)
May 06, 2019 0.5800 0.5800 0.5540 0.5540 8,800 +0.02(+2.90%)
May 03, 2019 0.5470 0.5491 0.5384 0.5384 11,200 +0.01(+1.36%)
May 02, 2019 0.4997 0.5312 0.4997 0.5312 16,000 +0.04(+8.34%)
May 01, 2019 0.5000 0.5000 0.4887 0.4903 34,530 -0.01(-1.55%)
Apr 30, 2019 0.4944 0.5030 0.4865 0.4980 10,400 +0.02(+3.86%)
Apr 29, 2019 0.4937 0.5030 0.4795 0.4795 32,662 +0.02(+4.24%)
Apr 26, 2019 0.4600 0.4609 0.4600 0.4600 6,400 +0.00(+0.15%)
Apr 24, 2019 0.4593 0.4593 0.4593 0 +0.01(+1.55%)
Apr 23, 2019 0.4700 0.4700 0.4486 0.4523 23,000 -0.00(-0.59%)
Apr 22, 2019 0.4510 0.4550 0.4450 0.4550 29,700 -0.02(-5.17%)
Apr 17, 2019 0.4798 0.4798 0.4798 0 -0.01(-2.08%)
Apr 16, 2019 0.4908 0.4908 0.4793 0.4900 6,000 +0.02(+5.24%)
Apr 15, 2019 0.4890 0.4890 0.4435 0.4656 24,718 -0.02(-3.40%)
Apr 12, 2019 0.4960 0.4960 0.4820 0.4820 38,400 +0.00(+0.42%)
Apr 11, 2019 0.4800 0.4800 0.4800 0.4800 12,000 +0.00(+0.59%)
Apr 10, 2019 0.4824 0.4934 0.4772 0.4772 23,100 +0.01(+3.00%)
Apr 09, 2019 0.4677 0.4708 0.4633 0.4633 9,000 +0.01(+1.27%)
Apr 08, 2019 0.4675 0.4696 0.4575 0.4575 25,750 +0.00(+0.09%)
Apr 05, 2019 0.4458 0.4571 0.4458 0.4571 5,800 +0.02(+3.96%)
Apr 04, 2019 0.4397 0.4397 0.4397 0.4397 1,000 -0.01(-2.22%)
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.