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, 2020 4.031 4.120 3.889 3.894 28,196 -0.14(-3.37%)
Aug 28, 2020 4.150 4.150 3.984 4.030 11,500 +0.03(+0.75%)
Aug 27, 2020 4.120 4.150 3.770 4.000 5,014 -0.11(-2.68%)
Aug 26, 2020 4.100 4.125 3.889 4.110 25,472 +0.26(+6.75%)
Aug 25, 2020 3.821 3.860 3.717 3.850 27,725 +0.17(+4.48%)
Aug 24, 2020 4.100 4.104 3.490 3.685 67,239 -0.33(-8.13%)
Aug 21, 2020 4.151 4.182 4.011 4.011 18,200 -0.17(-4.14%)
Aug 20, 2020 4.220 4.220 4.154 4.184 10,762 -0.04(-0.84%)
Aug 19, 2020 4.160 4.250 4.160 4.220 13,714 +0.08(+1.93%)
Aug 18, 2020 4.160 4.370 4.110 4.140 26,103 +0.03(+0.73%)
Aug 17, 2020 3.900 4.156 3.895 4.110 11,166 -0.01(-0.20%)
Aug 14, 2020 4.190 4.190 4.084 4.118 28,500 -0.11(-2.62%)
Aug 13, 2020 4.450 4.450 4.214 4.229 26,413 +0.04(+0.98%)
Aug 12, 2020 4.202 4.305 4.188 4.188 14,336 +0.04(+0.92%)
Aug 11, 2020 4.090 4.250 3.990 4.150 22,508 +0.09(+2.32%)
Aug 10, 2020 4.208 4.265 4.000 4.056 27,800 -0.08(-2.04%)
Aug 07, 2020 4.356 4.356 4.140 4.140 33,600 -0.25(-5.70%)
Aug 06, 2020 4.503 4.503 4.322 4.390 26,439 -0.08(-1.78%)
Aug 05, 2020 4.352 4.470 4.349 4.470 18,646 +0.17(+3.97%)
Aug 04, 2020 4.370 4.450 4.222 4.299 19,472 -0.07(-1.70%)
Aug 03, 2020 4.300 4.410 4.200 4.373 46,321 +0.22(+5.39%)
Jul 31, 2020 3.890 4.221 3.845 4.150 29,200 +0.21(+5.45%)
Jul 30, 2020 4.000 4.319 3.850 3.936 40,890 -0.31(-7.40%)
Jul 29, 2020 4.180 4.525 4.180 4.250 31,449 +0.00(+0.00%)
Jul 28, 2020 4.840 4.840 4.020 4.250 51,701 -0.25(-5.56%)
Jul 27, 2020 4.338 4.585 4.276 4.500 71,367 +0.28(+6.64%)
Jul 24, 2020 3.960 4.265 3.805 4.220 81,800 +0.38(+9.79%)
Jul 23, 2020 3.470 3.900 3.470 3.844 32,692 +0.34(+9.82%)
Jul 22, 2020 3.408 3.516 3.400 3.500 34,431 +0.12(+3.55%)
Jul 21, 2020 3.374 3.390 3.350 3.380 18,388 +0.03(+1.03%)
Jul 20, 2020 3.239 3.360 3.239 3.346 36,300 +0.11(+3.40%)
Jul 17, 2020 3.270 3.355 3.236 3.236 27,700 -0.04(-1.35%)
Jul 16, 2020 3.242 3.313 3.190 3.280 7,584 +0.03(+0.92%)
Jul 15, 2020 3.180 3.318 3.040 3.250 44,140 +0.09(+2.78%)
Jul 14, 2020 3.386 3.430 3.000 3.162 69,675 -0.27(-7.94%)
Jul 13, 2020 3.334 3.485 3.236 3.435 60,373 +0.25(+7.91%)
Jul 10, 2020 3.095 3.268 3.095 3.183 58,300 +0.10(+3.32%)
Jul 09, 2020 3.000 3.170 2.437 3.081 190,545 +0.13(+4.55%)
Jul 08, 2020 3.630 3.650 2.788 2.947 191,643 -0.33(-9.98%)
Jul 07, 2020 3.230 3.630 2.900 3.274 116,548 +0.18(+5.94%)
Jul 06, 2020 2.700 3.100 2.700 3.090 140,273 +0.74(+31.27%)
Jul 02, 2020 1.730 2.354 1.687 2.354 129,800 +0.62(+36.07%)
Jul 01, 2020 1.500 1.750 1.500 1.730 8,538 +0.06(+3.31%)
Jun 30, 2020 1.700 1.744 1.675 1.675 35,749 -0.01(-0.33%)
Jun 29, 2020 1.690 1.735 1.680 1.680 6,559 -0.02(-1.18%)
Jun 26, 2020 1.710 1.733 1.685 1.700 50,700 -0.03(-1.48%)
Jun 25, 2020 1.750 1.768 1.668 1.726 37,934 -0.00(-0.26%)
Jun 24, 2020 1.720 1.755 1.719 1.730 13,484 -0.01(-0.57%)
Jun 23, 2020 1.720 1.778 1.720 1.740 16,595 +0.05(+2.96%)
Jun 22, 2020 1.700 1.770 1.628 1.690 108,211 +0.01(+0.60%)
Jun 19, 2020 1.720 1.770 1.650 1.680 47,800 -0.05(-2.82%)
Jun 18, 2020 1.690 1.750 1.581 1.729 76,019 +0.17(+10.82%)
Jun 17, 2020 1.613 1.650 1.550 1.560 42,610 -0.06(-3.70%)
Jun 16, 2020 1.850 1.900 1.544 1.620 115,277 -0.13(-7.35%)
Jun 15, 2020 1.700 1.808 1.560 1.748 118,480 +0.24(+15.79%)
Jun 12, 2020 1.440 1.610 1.410 1.510 195,000 +0.15(+11.27%)
Jun 11, 2020 1.191 1.446 1.130 1.357 111,966 +0.13(+10.33%)
Jun 10, 2020 1.279 1.295 1.215 1.230 11,942 -0.05(-3.81%)
Jun 09, 2020 1.276 1.300 1.260 1.279 19,576 +0.00(+0.29%)
Jun 08, 2020 1.230 1.310 1.184 1.275 31,381 +0.06(+5.37%)
Jun 05, 2020 1.150 1.250 1.096 1.210 80,500 -0.03(-2.20%)
Jun 04, 2020 1.302 1.360 1.222 1.237 47,293 -0.03(-2.59%)
Jun 03, 2020 1.360 1.360 1.150 1.270 76,143 -0.09(-6.61%)
Jun 02, 2020 1.416 1.471 1.344 1.360 281,306 +0.02(+1.64%)
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.