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 (%)
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.