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 30, 2019 0.3861 0.3877 0.3732 0.3732 28,000 -0.02(-5.45%)
Aug 29, 2019 0.4110 0.4110 0.3947 0.3947 1,285 -0.01(-2.30%)
Aug 28, 2019 0.4040 0.4040 0.3962 0.4040 2,800 -0.01(-1.66%)
Aug 27, 2019 0.4108 0.4108 0.4108 0.4108 2,000 +0.01(+1.43%)
Aug 26, 2019 0.4120 0.4120 0.4010 0.4050 12,500 +0.01(+1.25%)
Aug 23, 2019 0.4000 0.4000 0.4000 0.4000 1,500 -0.02(-4.53%)
Aug 22, 2019 0.4171 0.4190 0.4095 0.4190 7,000 +0.02(+4.75%)
Aug 21, 2019 0.4010 0.4010 0.4000 0.4000 4,000 -0.01(-3.57%)
Aug 19, 2019 0.4148 0.4148 0.4148 0 -0.02(-4.20%)
Aug 15, 2019 0.4330 0.4330 0.4330 0 +0.01(+3.37%)
Aug 14, 2019 0.4189 0.4189 0.4189 0.4189 900 -0.03(-7.36%)
Aug 12, 2019 0.4522 0.4522 0.4522 0 +0.05(+12.24%)
Aug 07, 2019 0.4029 0.4029 0.4029 0 -0.03(-7.06%)
Aug 06, 2019 0.4530 0.4530 0.4335 0.4335 2,200 -0.05(-9.69%)
Aug 05, 2019 0.4329 0.4800 0.4329 0.4800 6,000 +0.02(+5.49%)
Aug 02, 2019 0.4550 0.4550 0.4480 0.4550 14,500 +0.02(+5.32%)
Aug 01, 2019 0.4430 0.4430 0.4320 0.4320 1,950 -0.02(-4.32%)
Jul 30, 2019 0.4515 0.4515 0.4515 0 +0.01(+1.78%)
Jul 29, 2019 0.4436 0.4436 0.4436 0.4436 8,000 -0.02(-5.21%)
Jul 26, 2019 0.4330 0.4680 0.4330 0.4680 40,600 +0.01(+3.29%)
Jul 24, 2019 0.4531 0.4531 0.4531 0 -0.03(-6.64%)
Jul 23, 2019 0.4920 0.4920 0.4853 0.4853 425 -0.01(-1.16%)
Jul 22, 2019 0.4837 0.4914 0.4748 0.4910 8,522 +0.00(+0.43%)
Jul 17, 2019 0.4889 0.4889 0.4889 0 -0.01(-2.75%)
Jul 16, 2019 0.4889 0.5027 0.4889 0.5027 13,700 +0.03(+6.39%)
Jul 15, 2019 0.4760 0.4760 0.4545 0.4725 34,111 +0.02(+4.88%)
Jul 12, 2019 0.4410 0.4619 0.4410 0.4505 24,000 +0.01(+1.21%)
Jul 10, 2019 0.4451 0.4451 0.4451 0 +0.00(+1.04%)
Jul 08, 2019 0.4405 0.4405 0.4405 0 +0.03(+8.50%)
Jul 02, 2019 0.4060 0.4060 0.4060 0 -0.04(-9.40%)
Jul 01, 2019 0.3823 0.4481 0.3817 0.4481 25,164 +0.04(+9.88%)
Jun 28, 2019 0.4078 0.4078 0.4078 0.4078 100 -0.01(-1.92%)
Jun 26, 2019 0.4158 0.4158 0.4158 0 -0.00(-0.76%)
Jun 24, 2019 0.4190 0.4190 0.4190 0 +0.00(+0.02%)
Jun 21, 2019 0.4189 0.4189 0.4189 0.4189 1,000 -0.00(-0.38%)
Jun 20, 2019 0.4180 0.4205 0.4180 0.4205 3,085 +0.01(+2.06%)
Jun 19, 2019 0.4120 0.4120 0.4120 0.4120 5,000 +0.01(+2.13%)
Jun 18, 2019 0.3938 0.4080 0.3938 0.4034 6,950 +0.00(+0.85%)
Jun 17, 2019 0.4085 0.4085 0.4000 0.4000 18,500 -0.03(-6.76%)
Jun 14, 2019 0.4290 0.4290 0.4290 0.4290 2,300 +0.01(+2.51%)
Jun 13, 2019 0.4245 0.4245 0.4077 0.4185 12,280 -0.02(-4.84%)
Jun 11, 2019 0.4398 0.4398 0.4398 0 -0.01(-1.43%)
Jun 07, 2019 0.4462 0.4462 0.4462 0 +0.01(+1.85%)
Jun 06, 2019 0.4445 0.4445 0.4381 0.4381 4,150 +0.00(+1.06%)
Jun 05, 2019 0.4770 0.4770 0.4335 0.4335 1,300 -0.02(-3.90%)
Jun 04, 2019 0.4800 0.4800 0.4509 0.4511 117,000 +0.05(+11.22%)
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.