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 (%)
Jan 31, 2017 0.1907 0.1907 0.1907 0 +0.00(+1.06%)
Jan 30, 2017 0.1842 0.1887 0.1842 0.1887 2,500 -0.02(-9.06%)
Jan 27, 2017 0.2075 0.2075 0.2075 0.2075 900 -0.01(-5.25%)
Jan 26, 2017 0.2176 0.2190 0.2176 0.2190 1,000 +0.01(+7.20%)
Jan 25, 2017 0.2043 0.2043 0.2043 0.2043 7,500 +0.00(+1.34%)
Jan 24, 2017 0.1996 0.2016 0.1996 0.2016 17,000 +0.01(+3.38%)
Jan 23, 2017 0.1894 0.1950 0.1894 0.1950 21,566 +0.02(+9.30%)
Jan 20, 2017 0.1784 0.1784 0.1784 0.1784 12,000 -0.02(-8.04%)
Jan 19, 2017 0.1930 0.1940 0.1890 0.1940 53,070 +0.00(+1.25%)
Jan 18, 2017 0.1962 0.1962 0.1916 0.1916 39,100 -0.01(-4.20%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 -0.02(-8.26%)
Jan 12, 2017 0.1853 0.2190 0.1853 0.2180 190,700 +0.03(+17.20%)
Jan 11, 2017 0.1710 0.1860 0.1710 0.1860 37,419 +0.01(+5.98%)
Jan 10, 2017 0.1793 0.1793 0.1755 0.1755 7,450 +0.02(+13.23%)
Jan 05, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.45%)
Jan 03, 2017 0.1543 0.1543 0.1543 0 +0.00(+2.46%)
Dec 30, 2016 0.1506 0.1506 0.1506 0 +0.00(+0.27%)
Dec 28, 2016 0.1502 0.1502 0.1502 0 +0.00(+0.20%)
Dec 22, 2016 0.1499 0.1499 0.1499 0 +0.02(+13.13%)
Dec 20, 2016 0.1325 0.1325 0.1325 0 -0.01(-5.36%)
Dec 19, 2016 0.1404 0.1404 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 16, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-11.78%)
Dec 15, 2016 0.1550 0.1587 0.1550 0.1587 75,000 +0.01(+5.31%)
Dec 14, 2016 0.1507 0.1507 0.1507 0.1507 10,000 -0.00(-2.14%)
Dec 13, 2016 0.1540 0.1540 0.1540 0.1540 200 +0.01(+5.12%)
Dec 12, 2016 0.1465 0.1465 0.1465 0.1465 4,500 -0.00(-1.81%)
Dec 09, 2016 0.1492 0.1492 0.1492 0.1492 3,500 -0.00(-0.53%)
Dec 07, 2016 0.1500 0.1500 0.1500 0 -0.00(-1.32%)
Dec 05, 2016 0.1520 0.1520 0.1520 0 +0.00(+1.81%)
Dec 01, 2016 0.1493 0.1493 0.1493 0 -0.01(-7.55%)
Nov 30, 2016 0.1659 0.1737 0.1615 0.1615 138,100 -0.01(-4.78%)
Nov 29, 2016 0.1696 0.1696 0.1696 0.1696 5,000 +0.02(+13.07%)
Nov 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+3.16%)
Nov 14, 2016 0.1454 0.1454 0.1454 0 -0.02(-13.45%)
Nov 11, 2016 0.1680 0.1680 0.1680 0.1680 9,500 +0.01(+5.00%)
Nov 03, 2016 0.1600 0.1600 0.1600 0 +0.00(+3.16%)
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.