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 (%)
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%)
Apr 01, 2019 0.4497 0.4497 0.4497 0 -0.01(-2.85%)
Mar 29, 2019 0.4420 0.4629 0.4420 0.4629 6,500 -0.00(-0.19%)
Mar 28, 2019 0.4637 0.4638 0.4637 0.4638 1,000 -0.00(-0.75%)
Mar 27, 2019 0.4810 0.4876 0.4673 0.4673 7,900 -0.01(-2.65%)
Mar 26, 2019 0.4800 0.4800 0.4800 0.4800 4,000 +0.01(+1.69%)
Mar 25, 2019 0.4720 0.4720 0.4720 0.4720 450 -0.01(-2.28%)
Mar 22, 2019 0.4830 0.4830 0.4830 0.4830 7,500 +0.00(+0.06%)
Mar 20, 2019 0.4827 0.4827 0.4827 0 +0.01(+2.70%)
Mar 19, 2019 0.4894 0.4894 0.4700 0.4700 22,500 +0.00(+0.56%)
Mar 18, 2019 0.4740 0.4740 0.4674 0.4674 27,500 -0.02(-4.85%)
Mar 15, 2019 0.4912 0.4912 0.4912 0.4912 6,000 +0.00(+0.24%)
Mar 14, 2019 0.4800 0.4900 0.4800 0.4900 10,200 -0.00(-0.79%)
Mar 11, 2019 0.4939 0.4939 0.4939 0 +0.01(+1.15%)
Mar 08, 2019 0.4953 0.4960 0.4883 0.4883 10,700 +0.01(+1.24%)
Mar 07, 2019 0.4845 0.4845 0.4823 0.4823 9,000 -0.01(-2.25%)
Mar 06, 2019 0.4934 0.4934 0.4934 0.4934 750 -0.00(-0.84%)
Mar 05, 2019 0.5036 0.5036 0.4949 0.4976 5,100 +0.00(+0.77%)
Mar 04, 2019 0.4938 0.4938 0.4938 10 +0.00(+0.00%)
Mar 01, 2019 0.4938 0.4938 0.4938 0.4938 200 +0.00(+0.78%)
Feb 28, 2019 0.5160 0.5160 0.4900 0.4900 1,850 -0.02(-3.16%)
Feb 27, 2019 0.5041 0.5060 0.4984 0.5060 17,000 +0.03(+6.53%)
Feb 26, 2019 0.4796 0.4820 0.4750 0.4750 7,000 -0.02(-3.26%)
Feb 25, 2019 0.4910 0.4910 0.4859 0.4910 6,200 -0.00(-0.81%)
Feb 22, 2019 0.4819 0.4977 0.4819 0.4950 6,500 +0.01(+1.64%)
Feb 21, 2019 0.4870 0.4870 0.4870 0.4870 5,000 -0.01(-1.08%)
Feb 20, 2019 0.4951 0.4951 0.4919 0.4923 10,649 +0.01(+2.67%)
Feb 19, 2019 0.4795 0.4795 0.4795 0.4795 5,000 +0.01(+1.40%)
Feb 15, 2019 0.4700 0.4729 0.4700 0.4729 2,000 +0.02(+5.46%)
Feb 14, 2019 0.4597 0.4597 0.4484 0.4484 13,666 -0.02(-4.88%)
Feb 13, 2019 0.4714 0.4714 0.4639 0.4714 11,500 -0.01(-2.88%)
Feb 12, 2019 0.4854 0.4854 0.4854 0.4854 2,000 +0.02(+3.41%)
Feb 11, 2019 0.4694 0.4694 0.4694 0.4694 200 -0.00(-0.53%)
Feb 07, 2019 0.4719 0.4719 0.4719 0 -0.01(-1.67%)
Feb 06, 2019 0.4838 0.4838 0.4799 0.4799 4,693 -0.00(-0.02%)
Feb 05, 2019 0.4761 0.4837 0.4761 0.4800 20,718 -0.02(-3.03%)
Feb 04, 2019 0.5066 0.5310 0.4950 0.4950 177,049 -0.01(-2.86%)
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.