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 (%)
Jul 31, 2018 0.4150 0.4150 0.4150 0.4150 11,999 +0.01(+1.72%)
Jul 30, 2018 0.4100 0.4180 0.4080 0.4080 42,800 +0.01(+1.77%)
Jul 27, 2018 0.3857 0.4040 0.3857 0.4009 37,400 +0.01(+3.32%)
Jul 26, 2018 0.3900 0.3900 0.3795 0.3880 18,575 -0.01(-3.51%)
Jul 25, 2018 0.3936 0.4030 0.3936 0.4021 8,160 +0.05(+13.27%)
Jul 24, 2018 0.3710 0.3711 0.3550 0.3550 29,950 -0.02(-5.08%)
Jul 23, 2018 0.3613 0.3740 0.3613 0.3740 5,400 +0.01(+2.72%)
Jul 19, 2018 0.3641 0.3641 0.3641 0 +0.02(+4.72%)
Jul 18, 2018 0.3744 0.3744 0.3477 0.3477 14,150 -0.01(-2.88%)
Jul 17, 2018 0.3587 0.3587 0.3573 0.3580 3,411 -0.01(-3.92%)
Jul 16, 2018 0.3726 0.3726 0.3726 0.3726 2,000 -0.02(-4.34%)
Jul 13, 2018 0.3900 0.3900 0.3739 0.3895 6,400 +0.02(+4.70%)
Jul 12, 2018 0.3729 0.3758 0.3720 0.3720 6,900 -0.01(-3.40%)
Jul 10, 2018 0.3851 0.3851 0.3851 38 +0.02(+4.99%)
Jul 09, 2018 0.3668 0.3668 0.3668 0.3668 2,000 -0.03(-7.14%)
Jul 06, 2018 0.3797 0.3950 0.3797 0.3950 5,680 +0.01(+3.16%)
Jul 05, 2018 0.3829 0.3829 0.3829 0.3829 2,500 -0.01(-1.64%)
Jul 03, 2018 0.3893 0.3893 0.3893 0 -0.01(-3.64%)
Jul 02, 2018 0.4030 0.4040 0.4030 0.4040 1,100 +0.02(+4.94%)
Jun 29, 2018 0.3850 0.3850 0.3850 0.3850 6,000 +0.00(+0.84%)
Jun 28, 2018 0.3850 0.3850 0.3818 0.3818 4,500 +0.01(+1.41%)
Jun 27, 2018 0.3780 0.3998 0.3765 0.3765 10,390 -0.00(-1.21%)
Jun 26, 2018 0.3906 0.3960 0.3780 0.3811 3,064 -0.02(-3.94%)
Jun 25, 2018 0.3811 0.3967 0.3780 0.3967 11,100 +0.01(+3.02%)
Jun 22, 2018 0.3850 0.3851 0.3850 0.3851 5,000 +0.00(+1.24%)
Jun 21, 2018 0.4001 0.4076 0.3804 0.3804 29,000 -0.02(-3.94%)
Jun 20, 2018 0.3934 0.3960 0.3903 0.3960 12,000 -0.01(-1.66%)
Jun 19, 2018 0.3882 0.4027 0.3737 0.4027 8,000 +0.00(+1.13%)
Jun 18, 2018 0.3982 0.3982 0.3982 0.3982 750 -0.01(-2.88%)
Jun 15, 2018 0.4200 0.4100 0.4100 4,600 -0.01(-3.12%)
Jun 14, 2018 0.4200 0.4243 0.4200 0.4232 36,600 -0.01(-1.28%)
Jun 13, 2018 0.4415 0.4415 0.4287 0.4287 24,800 -0.02(-4.80%)
Jun 11, 2018 0.4503 0.4503 0.4503 0 +0.01(+1.74%)
Jun 08, 2018 0.4426 0.4426 0.4426 0.4426 500 -0.00(-0.09%)
Jun 06, 2018 0.4430 0.4430 0.4430 0 -0.02(-4.75%)
Jun 05, 2018 0.4579 0.4651 0.4579 0.4651 11,600 -0.01(-1.84%)
Jun 01, 2018 0.4738 0.4738 0.4738 0 +0.00(+0.81%)
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%)
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.