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 (%)
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%)
Feb 01, 2018 0.6234 0.6605 0.6234 0.6391 31,200 +0.04(+6.52%)
Jan 31, 2018 0.6564 0.6564 0.6000 0.6000 19,500 -0.03(-4.31%)
Jan 30, 2018 0.6029 0.6270 0.6270 10,227 +0.02(+4.00%)
Jan 29, 2018 0.6023 0.6105 0.6023 0.6029 13,385 +0.01(+2.19%)
Jan 26, 2018 0.6130 0.6130 0.5900 0.5900 13,000 -0.02(-3.26%)
Jan 25, 2018 0.6200 0.6321 0.6099 0.6099 19,385 +0.05(+7.97%)
Jan 24, 2018 0.5757 0.5800 0.5649 0.5649 37,650 +0.01(+2.30%)
Jan 23, 2018 0.5084 0.5522 0.5084 0.5522 36,400 +0.03(+5.24%)
Jan 22, 2018 0.5355 0.5420 0.5240 0.5247 37,560 -0.02(-4.06%)
Jan 19, 2018 0.5510 0.5520 0.5351 0.5469 17,250 -0.00(-0.74%)
Jan 18, 2018 0.5500 0.5510 0.5500 0.5510 2,000 +0.01(+1.62%)
Jan 17, 2018 0.5422 0.5422 0.5422 0.5422 820 +0.03(+4.97%)
Jan 12, 2018 0.5165 0.5165 0.5165 0 -0.03(-5.62%)
Jan 11, 2018 0.5455 0.5474 0.5455 0.5473 5,000 -0.01(-1.03%)
Jan 10, 2018 0.5528 0.5540 0.5528 0.5530 5,000 -0.00(-0.72%)
Jan 09, 2018 0.5500 0.5570 0.5492 0.5570 9,660 -0.02(-3.13%)
Jan 08, 2018 0.5735 0.5830 0.5735 0.5750 6,102 +0.05(+9.05%)
Jan 05, 2018 0.5220 0.5273 0.5211 0.5273 7,300 +0.02(+3.39%)
Jan 04, 2018 0.5160 0.5160 0.5010 0.5100 19,050 -0.01(-2.11%)
Jan 03, 2018 0.5059 0.5210 0.5059 0.5210 15,000 +0.01(+0.97%)
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.