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

Pyrogenesis Cda Inc (NQ: PYR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 15, 2023 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 (%)
Jan 31, 2022 2.210 2.750 284,215 +0.53(+23.87%)
Jan 28, 2022 2.520 2.640 2.150 2.220 480,708 -0.20(-8.45%)
Jan 27, 2022 2.150 2.500 1.720 2.425 1,441,972 +0.30(+14.39%)
Jan 26, 2022 2.280 2.315 2.100 2.120 109,605 -0.12(-5.36%)
Jan 25, 2022 2.180 2.298 2.180 2.240 68,909 -0.02(-0.88%)
Jan 24, 2022 2.300 2.300 2.100 2.260 336,307 -0.15(-6.22%)
Jan 21, 2022 2.510 2.510 2.322 2.410 214,049 -0.13(-5.12%)
Jan 20, 2022 2.670 2.760 2.520 2.540 154,944 -0.15(-5.58%)
Jan 19, 2022 2.730 2.800 2.670 2.690 105,233 -0.04(-1.47%)
Jan 18, 2022 2.790 2.860 2.730 2.730 184,087 -0.13(-4.55%)
Jan 14, 2022 2.860 0 +0.07(+2.51%)
Jan 13, 2022 2.810 2.880 2.740 2.790 176,399 -0.04(-1.41%)
Jan 12, 2022 2.840 2.920 2.730 2.830 273,889 +0.03(+1.07%)
Jan 11, 2022 2.590 2.840 2.560 2.800 303,818 +0.15(+5.66%)
Jan 10, 2022 2.690 2.716 2.560 2.650 163,517 -0.11(-3.99%)
Jan 07, 2022 2.770 2.770 2.687 2.760 159,016 -0.03(-1.08%)
Jan 06, 2022 2.810 2.860 2.670 2.790 239,107 -0.03(-1.06%)
Jan 05, 2022 2.990 3.000 2.780 2.820 372,997 -0.20(-6.62%)
Jan 04, 2022 2.730 3.068 2.667 3.020 796,841 +0.26(+9.42%)
Jan 03, 2022 2.660 2.800 2.570 2.760 392,181 +0.11(+4.15%)
Dec 31, 2021 2.600 2.800 2.570 2.650 710,541 +0.00(+0.00%)
Dec 30, 2021 2.800 2.889 2.630 2.650 980,495 -0.08(-2.93%)
Dec 29, 2021 3.130 3.140 2.730 2.730 2,298,859 -0.68(-19.94%)
Dec 28, 2021 3.720 3.790 3.250 3.410 5,165,433 -0.19(-5.28%)
Dec 27, 2021 3.300 5.700 2.900 3.600 58,886,444 +1.07(+42.29%)
Dec 23, 2021 2.390 2.550 2.370 2.530 127,054 +0.10(+4.12%)
Dec 22, 2021 2.450 2.490 2.330 2.430 105,316 -0.02(-0.82%)
Dec 21, 2021 2.450 2.450 2.330 2.450 112,698 +0.09(+3.81%)
Dec 20, 2021 2.450 2.500 2.300 2.360 110,473 -0.11(-4.45%)
Dec 17, 2021 2.410 2.490 2.280 2.470 1,542,679 +0.08(+3.35%)
Dec 16, 2021 2.460 2.580 2.370 2.390 371,008 +0.00(+0.00%)
Dec 15, 2021 2.390 2.540 2.360 2.390 257,639 -0.05(-2.05%)
Dec 14, 2021 2.680 2.680 2.415 2.440 371,237 -0.27(-9.96%)
Dec 13, 2021 2.970 2.970 2.650 2.710 400,067 -0.25(-8.45%)
Dec 10, 2021 3.060 3.070 2.900 2.960 85,573 -0.10(-3.27%)
Dec 09, 2021 3.310 3.350 3.030 3.060 107,563 -0.18(-5.56%)
Dec 08, 2021 3.050 3.290 2.943 3.240 136,661 +0.23(+7.64%)
Dec 07, 2021 2.950 3.160 2.950 3.010 94,689 +0.07(+2.38%)
Dec 06, 2021 2.810 2.990 2.710 2.940 122,404 +0.12(+4.26%)
Dec 03, 2021 3.010 3.010 2.780 2.820 190,952 -0.21(-6.93%)
Dec 02, 2021 3.100 3.110 2.900 3.030 138,819 -0.05(-1.62%)
Dec 01, 2021 3.250 3.410 3.020 3.080 151,727 -0.16(-4.94%)
Nov 30, 2021 3.250 3.292 3.060 3.240 174,033 +0.01(+0.31%)
Nov 29, 2021 3.470 3.470 3.210 3.230 303,931 -0.22(-6.38%)
Nov 26, 2021 3.490 3.495 3.310 3.450 113,031 -0.03(-1.00%)
Nov 24, 2021 3.560 3.577 3.480 3.485 99,697 -0.15(-3.99%)
Nov 23, 2021 3.720 3.720 3.520 3.630 125,544 -0.06(-1.63%)
Nov 22, 2021 3.630 3.820 3.500 3.690 134,231 +0.11(+3.07%)
Nov 19, 2021 3.610 3.750 3.560 3.580 85,582 -0.05(-1.38%)
Nov 18, 2021 3.720 3.660 3.600 3.630 109,839 -0.10(-2.68%)
Nov 17, 2021 3.820 3.840 3.700 3.730 161,720 -0.17(-4.36%)
Nov 16, 2021 4.320 4.330 3.880 3.900 240,264 -0.42(-9.72%)
Nov 15, 2021 4.400 4.420 4.200 4.320 161,690 -0.05(-1.14%)
Nov 12, 2021 4.140 4.400 4.120 4.370 117,372 +0.20(+4.80%)
Nov 11, 2021 4.090 4.240 4.077 4.170 88,279 +0.04(+0.97%)
Nov 10, 2021 4.170 4.130 142,818 -0.04(-0.96%)
Nov 09, 2021 4.270 4.270 4.040 4.170 106,982 -0.07(-1.65%)
Nov 08, 2021 3.910 4.300 3.878 4.240 186,987 +0.35(+9.00%)
Nov 05, 2021 3.840 3.910 3.770 3.890 60,493 +0.03(+0.78%)
Nov 04, 2021 3.980 3.980 3.740 3.860 114,610 -0.07(-1.78%)
Nov 03, 2021 3.910 4.000 3.780 3.930 99,967 +0.11(+2.88%)
Nov 02, 2021 3.750 3.850 3.666 3.820 123,219 +0.03(+0.79%)
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.