Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.6600 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 10:21 AM EST, Nov 22, 2024 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 (%)
Nov 21, 2024 0.6700 0.6800 0.6600 0.6700 28,863 -0.01(-1.47%)
Nov 20, 2024 0.7000 0.7100 0.6800 0.6800 77,371 +0.00(+0.00%)
Nov 19, 2024 0.6900 0.7000 0.6600 0.6800 179,928 +0.04(+6.25%)
Nov 18, 2024 0.7000 0.7000 0.6400 0.6400 167,376 -0.05(-7.25%)
Nov 15, 2024 0.7100 0.7200 0.6900 0.6900 45,599 -0.03(-4.17%)
Nov 14, 2024 0.7200 0.7400 0.7200 0.7200 55,770 -0.01(-1.37%)
Nov 13, 2024 0.7400 0.7400 0.7200 0.7300 172,762 -0.01(-1.35%)
Nov 12, 2024 0.7600 0.7600 0.7300 0.7400 26,735 -0.01(-1.33%)
Nov 11, 2024 0.7600 0.7900 0.7500 0.7500 6,665 -0.01(-1.32%)
Nov 08, 2024 0.7800 0.7800 0.7500 0.7600 58,793 -0.02(-2.56%)
Nov 07, 2024 0.7700 0.7800 0.7500 0.7800 93,060 -0.04(-4.88%)
Nov 06, 2024 0.7600 0.8200 0.7300 0.8200 115,379 +0.06(+7.89%)
Nov 05, 2024 0.7800 0.7900 0.7600 0.7600 34,890 -0.01(-1.30%)
Nov 04, 2024 0.7800 0.7800 0.7600 0.7700 18,645 -0.02(-2.53%)
Nov 01, 2024 0.7900 0.8000 0.7700 0.7900 26,248 +0.01(+1.28%)
Oct 31, 2024 0.7800 0.7900 0.7800 0.7800 29,549 -0.01(-1.27%)
Oct 30, 2024 0.7900 0.8200 0.7900 0.7900 23,661 -0.01(-1.25%)
Oct 29, 2024 0.8100 0.8100 0.7900 0.8000 35,105 -0.04(-4.76%)
Oct 28, 2024 0.8400 0.8400 0.7800 0.8400 42,228 +0.02(+2.44%)
Oct 25, 2024 0.8100 0.8200 0.8000 0.8200 27,783 +0.02(+2.50%)
Oct 24, 2024 0.7800 0.8200 0.7800 0.8000 32,418 +0.02(+2.56%)
Oct 23, 2024 0.8300 0.8300 0.7600 0.7800 95,170 -0.04(-4.88%)
Oct 22, 2024 0.8600 0.8700 0.8000 0.8200 65,748 -0.03(-3.53%)
Oct 21, 2024 0.8400 0.9100 0.8400 0.8500 306,772 +0.10(+13.33%)
Oct 18, 2024 0.7500 0.7500 0.7400 0.7500 50,115 -0.01(-1.32%)
Oct 17, 2024 0.7600 0.7700 0.7400 0.7600 115,526 -0.01(-1.30%)
Oct 16, 2024 0.8000 0.8000 0.7700 0.7700 327,482 -0.05(-6.10%)
Oct 15, 2024 0.8500 0.8500 0.8100 0.8200 174,961 -0.03(-3.53%)
Oct 11, 2024 0.8500 0 +0.00(+0.00%)
Oct 10, 2024 0.8900 0.8900 0.8500 0.8500 65,221 -0.04(-4.49%)
Oct 09, 2024 0.8400 0.9200 0.8400 0.8900 156,788 +0.03(+3.49%)
Oct 08, 2024 0.8600 0.8600 0.8300 0.8600 73,224 +0.01(+1.18%)
Oct 07, 2024 0.8800 0.8800 0.8500 0.8500 58,978 -0.01(-1.16%)
Oct 04, 2024 0.8900 0.8900 0.8500 0.8600 87,569 -0.03(-3.37%)
Oct 03, 2024 0.9100 0.9100 0.8600 0.8900 34,703 -0.02(-2.20%)
Oct 02, 2024 0.9000 0.9200 0.8700 0.9100 76,742 +0.00(+0.00%)
Oct 01, 2024 0.9200 0.9200 0.8700 0.9100 140,060 -0.02(-2.15%)
Sep 30, 2024 0.8500 0.9500 0.8400 0.9300 357,375 +0.09(+10.71%)
Sep 27, 2024 0.8600 0.8700 0.8300 0.8400 67,251 -0.01(-1.18%)
Sep 26, 2024 0.8600 0.8900 0.8500 0.8500 36,169 -0.01(-1.16%)
Sep 25, 2024 0.8800 0.8800 0.8300 0.8600 33,032 +0.01(+1.18%)
Sep 24, 2024 0.9000 0.9000 0.8300 0.8500 85,000 -0.05(-5.56%)
Sep 23, 2024 0.9000 0.9200 0.8900 0.9000 77,781 +0.03(+3.45%)
Sep 20, 2024 0.8800 0.9400 0.8700 0.8700 133,678 +0.02(+2.35%)
Sep 19, 2024 0.8400 0.8900 0.8400 0.8500 217,456 +0.03(+3.66%)
Sep 18, 2024 0.8200 0.8300 0.7900 0.8200 107,489 +0.00(+0.00%)
Sep 17, 2024 0.8100 0.8200 0.8000 0.8200 34,390 +0.03(+3.80%)
Sep 16, 2024 0.8100 0.8100 0.7800 0.7900 134,792 -0.04(-4.82%)
Sep 13, 2024 0.8000 0.8300 0.7900 0.8300 48,140 +0.03(+3.75%)
Sep 12, 2024 0.7900 0.8000 0.7700 0.8000 135,210 +0.02(+2.56%)
Sep 11, 2024 0.7900 0.8000 0.7800 0.7800 47,465 -0.03(-3.70%)
Sep 10, 2024 0.8100 0.8300 0.7900 0.8100 126,399 -0.01(-1.22%)
Sep 09, 2024 0.8000 0.8200 0.7900 0.8200 86,349 -0.02(-2.38%)
Sep 06, 2024 0.8300 0.8600 0.7700 0.8400 266,463 +0.00(+0.00%)
Sep 05, 2024 0.7500 0.8400 0.7500 0.8400 92,129 +0.05(+6.33%)
Sep 04, 2024 0.8200 0.8200 0.7800 0.7900 49,016 -0.01(-1.25%)
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.