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 28, 2017 0.5461 0.5461 0.5143 0.5220 15,200 -0.03(-5.54%)
Apr 27, 2017 0.5643 0.5643 0.5411 0.5526 34,590 -0.01(-1.73%)
Apr 26, 2017 0.4953 0.5625 0.4522 0.5623 80,480 +0.08(+16.42%)
Apr 25, 2017 0.5096 0.5200 0.4830 0.4830 46,750 +0.00(+0.88%)
Apr 24, 2017 0.4423 0.5232 0.4423 0.4788 27,500 +0.10(+26.33%)
Apr 21, 2017 0.3651 0.3819 0.3651 0.3790 53,267 +0.03(+8.32%)
Apr 20, 2017 0.3497 0.3499 0.3497 0.3499 30,500 -0.00(-0.77%)
Apr 19, 2017 0.3370 0.3553 0.3370 0.3526 29,430 +0.02(+7.40%)
Apr 18, 2017 0.3543 0.3543 0.3283 0.3283 3,165 +0.01(+3.24%)
Apr 17, 2017 0.3040 0.3180 0.3040 0.3180 13,201 -0.00(-0.72%)
Apr 13, 2017 0.3203 0.3203 0.3203 0.3203 4,000 -0.00(-0.77%)
Apr 12, 2017 0.3229 0.3229 0.3228 0.3228 55,000 +0.00(+0.87%)
Apr 11, 2017 0.3221 0.3221 0.3200 0.3200 51,795 -0.00(-0.25%)
Apr 10, 2017 0.3300 0.3300 0.3208 0.3208 6,050 +0.01(+2.82%)
Apr 07, 2017 0.3120 0.3120 0.3120 0.3120 1,000 -0.00(-0.83%)
Apr 06, 2017 0.3115 0.3146 0.3030 0.3146 20,990 -0.00(-0.13%)
Apr 04, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.67%)
Apr 03, 2017 0.3199 0.3270 0.3190 0.3270 23,350 -0.00(-0.52%)
Mar 31, 2017 0.3550 0.3623 0.3287 0.3287 24,865 -0.01(-4.11%)
Mar 30, 2017 0.3120 0.3740 0.3120 0.3428 110,213 +0.07(+23.75%)
Mar 29, 2017 0.2750 0.2770 0.2750 0.2770 15,000 +0.02(+8.63%)
Mar 24, 2017 0.2550 0.2550 0.2550 0 -0.00(-1.12%)
Mar 22, 2017 0.2579 0.2579 0.2579 0 -0.02(-8.25%)
Mar 21, 2017 0.2700 0.2811 0.2700 0.2811 30,370 +0.04(+18.06%)
Mar 17, 2017 0.2381 0.2381 0.2381 0 +0.01(+4.66%)
Mar 16, 2017 0.2275 0.2275 0.2275 0.2275 9,500 +0.01(+2.48%)
Mar 15, 2017 0.2220 0.2220 0.2100 0.2220 11,000 +0.02(+8.29%)
Mar 14, 2017 0.2200 0.2200 0.2020 0.2050 116,082 +0.00(+1.08%)
Mar 13, 2017 0.2028 0.2028 0.2028 0.2028 14,000 -0.00(-1.07%)
Mar 10, 2017 0.2040 0.2050 0.2040 0.2050 15,217 +0.01(+5.45%)
Mar 09, 2017 0.1944 0.1944 0.1944 0.1944 5,000 -0.01(-5.63%)
Mar 08, 2017 0.2060 0.2060 0.2060 0.2060 1,263 +0.01(+5.70%)
Mar 07, 2017 0.1949 0.1949 0.1949 0.1949 5,000 +0.02(+9.86%)
Mar 03, 2017 0.1774 0.1774 0.1774 0 -0.00(-2.37%)
Mar 02, 2017 0.1817 0.1817 0.1817 0.1817 3,000 +0.01(+3.83%)
Mar 01, 2017 0.1820 0.1820 0.1750 0.1750 19,000 -0.00(-2.23%)
Feb 28, 2017 0.1790 0.1790 0.1790 0.1790 5,400 +0.00(+0.00%)
Feb 27, 2017 0.1790 0.1790 0.1790 0.1790 6,000 +0.00(+0.00%)
Feb 24, 2017 0.1790 0.1790 0.1790 0.1790 10,000 +0.00(+0.00%)
Feb 23, 2017 0.1810 0.1827 0.1790 0.1790 18,000 -0.01(-5.79%)
Feb 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+1.50%)
Feb 17, 2017 0.1872 0.1872 0.1872 0 -0.01(-4.00%)
Feb 13, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.94%)
Feb 09, 2017 0.1790 0.1790 0.1790 0 -0.00(-2.19%)
Feb 07, 2017 0.1830 0.1830 0.1830 0 +0.00(+0.00%)
Feb 06, 2017 0.1999 0.1999 0.1830 0.1830 8,800 -0.02(-8.41%)
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.