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 (%)
May 28, 2015 0.2572 0.2572 0.2572 0 -0.01(-5.37%)
May 19, 2015 0.2718 0.2718 0.2718 0 -0.01(-3.21%)
May 15, 2015 0.2808 0.2808 0.2808 0 -0.00(-0.78%)
May 13, 2015 0.2830 0.2830 0.2830 0 -0.04(-13.46%)
May 08, 2015 0.3270 0.3270 0.3270 0 +0.02(+4.81%)
May 07, 2015 0.3120 0.3120 0.3120 0.3120 500 -0.00(-0.32%)
Apr 23, 2015 0.3130 0.3130 0.3130 0 +0.02(+5.03%)
Apr 13, 2015 0.2980 0.2980 0.2980 0 -0.04(-12.09%)
Apr 06, 2015 0.3390 0.3390 0.3390 0 -0.04(-10.79%)
Mar 23, 2015 0.3800 0.3800 0.3800 0 +0.05(+14.80%)
Mar 17, 2015 0.3310 0.3310 0.3310 0 -0.03(-8.84%)
Mar 16, 2015 0.3627 0.3631 0.3627 0.3631 2,500 +0.01(+1.65%)
Mar 13, 2015 0.3430 0.3572 0.3430 0.3572 25,000 +0.01(+2.94%)
Mar 12, 2015 0.3470 0.3470 0.3470 0.3470 15,000 +0.08(+27.67%)
Mar 06, 2015 0.2718 0.2718 0.2718 0 -0.02(-5.95%)
Mar 05, 2015 0.2930 0.2930 0.2890 0.2890 10,000 +0.03(+12.02%)
Mar 04, 2015 0.2840 0.2840 0.2580 0.2580 40,300 +0.03(+13.06%)
Jan 21, 2015 0.2282 0.2282 0.2282 0 -0.05(-17.02%)
Jan 05, 2015 0.2750 0.2750 0.2750 0 +0.02(+9.13%)
Dec 29, 2014 0.2520 0.2520 0.2520 0 +0.01(+5.88%)
Dec 23, 2014 0.2380 0.2380 0.2380 0 -0.04(-15.00%)
Dec 22, 2014 0.2810 0.2810 0.2800 0.2800 4,000 +0.03(+9.93%)
Dec 18, 2014 0.2547 0.2547 0.2547 0 -0.02(-6.36%)
Dec 17, 2014 0.2720 0.2720 0.2720 0.2720 1,792 +0.01(+3.07%)
Dec 11, 2014 0.2639 0.2639 0.2639 0 +0.00(+1.50%)
Dec 10, 2014 0.2600 0.2600 0.2600 0.2600 5,000 -0.06(-17.83%)
Nov 26, 2014 0.3164 0.3164 0.3164 0 -0.04(-10.37%)
Nov 06, 2014 0.3530 0.3530 0.3530 0 +0.00(+0.00%)
Nov 05, 2014 0.3530 0.3530 0.3530 0.3530 1,000 -0.00(-0.90%)
Nov 04, 2014 0.3562 0.3562 0.3562 0.3562 3,208 -0.04(-10.50%)
Oct 28, 2014 0.3980 0.3980 0.3980 5,000 +0.03(+8.74%)
Oct 22, 2014 0.3660 0.3660 0.3660 0.3660 6,000 +0.01(+2.49%)
Oct 20, 2014 0.3960 0.3960 0.3571 0.3571 29,000 +0.00(+0.31%)
Oct 16, 2014 0.3370 0.3560 0.3370 0.3560 18,893 +0.02(+5.33%)
Oct 15, 2014 0.3380 3,000 -0.10(-22.90%)
Oct 06, 2014 0.4384 0.4384 0.4384 0 +0.08(+21.64%)
Oct 03, 2014 0.3604 0.3604 0.3604 0.3604 36,377 +0.00(+0.95%)
Oct 01, 2014 0.3570 0.3570 0.3570 10,000 -0.01(-3.77%)
Sep 30, 2014 0.3710 0.3710 0.3710 0.3710 1,000 -0.07(-15.45%)
Sep 22, 2014 0.4388 0.4388 0.4388 0 +0.03(+7.81%)
Sep 18, 2014 0.4070 0.4070 0.4070 0 -0.01(-1.93%)
Sep 17, 2014 0.4000 0.4150 0.4000 0.4150 13,212 -0.05(-9.98%)
Sep 16, 2014 0.4610 0.4610 0.4610 0.4610 405 -0.01(-1.07%)
Sep 11, 2014 0.4660 0.4660 0.4660 10,000 -0.08(-13.86%)
Sep 09, 2014 0.5410 0.5410 0.5410 0 -0.03(-5.25%)
Sep 02, 2014 0.5710 0.5710 0.5710 0 +0.07(+13.05%)
Aug 22, 2014 0.5051 0.5051 0.5051 0 -0.00(-0.77%)
Aug 07, 2014 0.5090 0.5090 0.5090 0 -0.03(-4.70%)
Aug 06, 2014 0.5341 0.5341 0.5341 0.5341 4,000 -0.07(-11.98%)
Jul 02, 2014 0.6068 0.6068 0.6068 0 -0.02(-3.53%)
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.