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, 2018 0.4410 0.4410 0.3993 0.4200 14,000 -0.03(-5.83%)
Apr 27, 2018 0.4460 0.4460 0.4460 0.4460 300 +0.01(+1.29%)
Apr 26, 2018 0.4559 0.4561 0.4403 0.4403 2,100 -0.01(-3.23%)
Apr 24, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Apr 23, 2018 0.4344 0.4519 0.4344 0.4500 20,000 -0.02(-3.85%)
Apr 20, 2018 0.4870 0.4870 0.4583 0.4680 21,265 -0.02(-4.52%)
Apr 19, 2018 0.4878 0.4942 0.4878 0.4901 8,050 -0.00(-0.76%)
Apr 18, 2018 0.4939 0.4939 0.4939 0.4939 500 -0.01(-1.98%)
Apr 17, 2018 0.4958 0.5039 0.4958 0.5039 14,000 -0.01(-1.96%)
Apr 16, 2018 0.4873 0.5140 0.4794 0.5140 3,300 +0.01(+2.80%)
Apr 13, 2018 0.5047 0.5047 0.5000 0.5000 2,500 -0.03(-4.98%)
Apr 12, 2018 0.5000 0.5262 0.5000 0.5262 3,100 +0.02(+4.86%)
Apr 10, 2018 0.5018 0.5018 0.5018 0 +0.01(+1.78%)
Apr 06, 2018 0.4930 0.4930 0.4930 0 +0.00(+0.00%)
Apr 05, 2018 0.4930 0.4930 0.4930 0.4930 1,500 -0.01(-1.79%)
Apr 04, 2018 0.5040 0.5057 0.4892 0.5020 24,500 -0.02(-3.28%)
Apr 03, 2018 0.5190 0.5190 0.5190 0.5190 1,377 -0.01(-2.48%)
Apr 02, 2018 0.5302 0.5302 0.5302 0.5322 350 +0.02(+3.50%)
Mar 29, 2018 0.5142 0.5142 0.5142 0 -0.00(-0.27%)
Mar 28, 2018 0.5219 0.5330 0.5156 0.5156 17,631 -0.04(-7.43%)
Mar 27, 2018 0.5581 0.5581 0.5455 0.5570 13,200 +0.00(+0.88%)
Mar 26, 2018 0.5436 0.5521 0.5436 0.5521 14,550 -0.00(-0.36%)
Mar 22, 2018 0.5541 0.5541 0.5541 0 +0.01(+1.67%)
Mar 21, 2018 0.5387 0.5450 0.5387 0.5450 2,000 +0.02(+4.22%)
Mar 20, 2018 0.5462 0.5462 0.5229 0.5229 15,400 -0.04(-6.28%)
Mar 19, 2018 0.5561 0.5580 0.5556 0.5580 5,051 +0.03(+4.69%)
Mar 16, 2018 0.5330 0.5330 0.5273 0.5330 6,660 +0.02(+3.39%)
Mar 15, 2018 0.5029 0.5155 0.5027 0.5155 11,000 -0.01(-1.64%)
Mar 13, 2018 0.5241 0.5241 0.5241 0 -0.03(-4.61%)
Mar 12, 2018 0.5500 0.5500 0.5404 0.5494 31,500 +0.01(+2.73%)
Mar 09, 2018 0.5330 0.5348 0.5166 0.5348 7,400 -0.01(-2.02%)
Mar 08, 2018 0.5327 0.5471 0.5327 0.5458 44,300 +0.03(+5.98%)
Mar 07, 2018 0.5086 0.5150 0.5000 0.5150 5,083 +0.02(+3.00%)
Mar 06, 2018 0.4925 0.5091 0.4925 0.5000 13,500 +0.00(+0.93%)
Mar 05, 2018 0.5066 0.5066 0.4950 0.4954 14,400 -0.01(-2.21%)
Mar 02, 2018 0.5066 0.5066 0.5066 0.5066 2,000 +0.01(+2.16%)
Feb 28, 2018 0.4959 0.4959 0.4959 0 -0.03(-6.24%)
Feb 27, 2018 0.5236 0.5443 0.5236 0.5289 7,879 -0.00(-0.90%)
Feb 26, 2018 0.5250 0.5415 0.5250 0.5337 23,200 +0.04(+7.84%)
Feb 23, 2018 0.4789 0.4949 0.4789 0.4949 12,000 +0.00(+0.84%)
Feb 22, 2018 0.4908 0 -0.01(-2.50%)
Feb 20, 2018 0.5034 0.5034 0.5034 0 -0.02(-3.89%)
Feb 16, 2018 0.5238 0.5238 0.5238 0 +0.02(+4.34%)
Feb 15, 2018 0.5008 0.5100 0.5008 0.5020 10,550 -0.02(-4.29%)
Feb 14, 2018 0.5245 0.5245 0.5245 0.5245 1,000 +0.02(+4.42%)
Feb 13, 2018 0.5193 0.5193 0.5023 0.5023 29,000 -0.04(-7.72%)
Feb 12, 2018 0.5470 0.5470 0.5390 0.5443 10,000 -0.03(-4.84%)
Feb 09, 2018 0.5720 0.5720 0.5720 0.5720 1,000 -0.01(-2.00%)
Feb 08, 2018 0.5837 0.5837 0.5837 0.5837 1,750 +0.01(+0.99%)
Feb 07, 2018 0.5780 0.5377 0.5780 483 +0.04(+7.49%)
Feb 06, 2018 0.5390 0.5398 0.5377 0.5377 10,700 -0.00(-0.13%)
Feb 05, 2018 0.5730 0.5818 0.5255 0.5384 32,300 -0.06(-9.45%)
Feb 02, 2018 0.5720 0.5946 0.5433 0.5946 7,500 -0.04(-6.96%)
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.