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 29, 2020 0.9416 1.039 0.9305 1.030 168,800 +0.11(+11.96%)
May 28, 2020 0.9352 0.9360 0.9022 0.9200 77,695 -0.01(-1.08%)
May 27, 2020 0.9620 0.9620 0.8450 0.9300 170,368 +0.04(+4.85%)
May 26, 2020 0.7200 0.9850 0.7200 0.8870 129,424 +0.21(+30.44%)
May 22, 2020 0.6807 0.7110 0.6800 0.6800 179,800 +0.02(+3.03%)
May 21, 2020 0.6240 0.6600 0.6030 0.6600 87,707 +0.06(+10.46%)
May 20, 2020 0.6000 0.6400 0.5860 0.5975 184,233 +0.02(+3.91%)
May 19, 2020 0.5100 0.5750 0.5070 0.5750 136,690 +0.08(+17.35%)
May 18, 2020 0.5100 0.5100 0.4900 0.4900 5,900 -0.01(-2.00%)
May 15, 2020 0.4708 0.5000 0.4637 0.5000 78,500 +0.01(+2.04%)
May 14, 2020 0.4900 0.4900 0.4900 0.4900 10,000 -0.00(-0.53%)
May 13, 2020 0.5025 0.5025 0.4926 0.4926 39,957 +0.00(+0.76%)
May 12, 2020 0.5046 0.5046 0.4889 0.4889 12,826 -0.02(-3.46%)
May 11, 2020 0.5250 0.5250 0.5000 0.5064 9,610 -0.01(-1.73%)
May 08, 2020 0.5250 0.5250 0.5100 0.5153 41,400 +0.00(+0.84%)
May 07, 2020 0.5150 0.5200 0.5073 0.5110 32,444 +0.01(+0.99%)
May 06, 2020 0.5100 0.5100 0.5035 0.5060 13,100 +0.01(+1.40%)
May 05, 2020 0.4690 0.5100 0.4690 0.4990 7,287 +0.00(+0.28%)
May 04, 2020 0.4843 0.5026 0.4779 0.4976 65,039 +0.01(+3.07%)
May 01, 2020 0.5000 0.5000 0.4762 0.4828 11,800 +0.00(+0.58%)
Apr 30, 2020 0.3555 0.5041 0.3555 0.4800 146,178 +0.11(+30.26%)
Apr 29, 2020 0.3622 0.3782 0.3567 0.3685 70,534 -0.01(-2.25%)
Apr 28, 2020 0.3568 0.3782 0.3568 0.3770 16,765 -0.02(-4.70%)
Apr 27, 2020 0.4240 0.4240 0.3956 0.3956 2,710 -0.00(-0.48%)
Apr 24, 2020 0.4183 0.4183 0.3930 0.3975 2,700 -0.01(-3.05%)
Apr 23, 2020 0.4029 0.4200 0.4029 0.4100 205,076 +0.03(+8.07%)
Apr 22, 2020 0.3475 0.3883 0.3475 0.3794 201,805 +0.05(+14.52%)
Apr 21, 2020 0.3554 0.3554 0.3313 0.3313 1,350 -0.03(-8.10%)
Apr 17, 2020 0.3605 0.3605 0.3605 0 -0.01(-1.64%)
Apr 16, 2020 0.3600 0.3665 0.3500 0.3665 6,900 +0.01(+2.06%)
Apr 15, 2020 0.3600 0.3600 0.3591 0.3591 10,480 -0.01(-2.74%)
Apr 14, 2020 0.3779 0.3779 0.3692 0.3692 18,987 -0.01(-1.42%)
Apr 13, 2020 0.3810 0.4120 0.3735 0.3745 47,033 +0.02(+6.79%)
Apr 09, 2020 0.3520 0.3610 0.3407 0.3507 27,800 +0.01(+1.65%)
Apr 08, 2020 0.3205 0.3452 0.3200 0.3450 18,300 +0.02(+7.31%)
Apr 07, 2020 0.3160 0.3233 0.3148 0.3215 26,200 +0.02(+6.00%)
Apr 06, 2020 0.2956 0.3033 0.2900 0.3033 16,289 +0.01(+3.16%)
Apr 03, 2020 0.2940 0.2940 0.2940 0.2940 3,000 +0.01(+3.89%)
Apr 02, 2020 0.2820 0.2925 0.2800 0.2830 59,500 -0.01(-3.25%)
Apr 01, 2020 0.2660 0.2950 0.2660 0.2925 26,100 +0.01(+3.80%)
Mar 31, 2020 0.2850 0.2850 0.2818 0.2818 3,318 -0.00(-0.53%)
Mar 30, 2020 0.2833 0.2833 0.2833 0.2833 7,500 -0.00(-0.70%)
Mar 27, 2020 0.2850 0.2853 0.2745 0.2853 18,100 +0.00(+0.11%)
Mar 26, 2020 0.2780 0.2908 0.2780 0.2850 26,127 +0.00(+0.71%)
Mar 25, 2020 0.2839 0.2849 0.2744 0.2830 12,350 +0.13(+88.67%)
Mar 20, 2020 0.1500 0.1500 0.1500 0 +0.01(+6.69%)
Mar 19, 2020 0.1519 0.1560 0.1406 0.1406 5,426 -0.02(-14.27%)
Mar 17, 2020 0.1640 0.1640 0.1640 0 -0.01(-3.19%)
Mar 16, 2020 0.1802 0.1802 0.1694 0.1694 4,701 -0.03(-15.34%)
Mar 13, 2020 0.2100 0.2110 0.1945 0.2001 40,000 -0.00(-1.82%)
Mar 12, 2020 0.2370 0.2380 0.2038 0.2038 10,600 -0.04(-15.08%)
Mar 11, 2020 0.2419 0.2419 0.2400 0.2400 10,000 -0.03(-12.09%)
Mar 10, 2020 0.2850 0.2850 0.2730 0.2730 4,000 -0.01(-3.23%)
Mar 09, 2020 0.2900 0.2957 0.2821 0.2821 21,400 -0.01(-2.79%)
Mar 06, 2020 0.2902 0.2902 0.2902 0.2902 1,000 -0.01(-4.22%)
Mar 05, 2020 0.3156 0.3156 0.3030 0.3030 5,001 -0.01(-2.51%)
Mar 04, 2020 0.3080 0.3108 0.3010 0.3108 3,900 +0.02(+6.80%)
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.