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

Pyrogenesis Cda Inc (NQ: PYR )

0.3799 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 (%)
Oct 29, 2021 3.790 3.790 3.590 3.680 130,626 -0.11(-2.90%)
Oct 28, 2021 3.620 4.100 3.510 3.790 991,258 +0.20(+5.57%)
Oct 27, 2021 3.570 3.601 3.540 3.590 101,073 +0.02(+0.56%)
Oct 26, 2021 3.650 3.570 136,387 -0.09(-2.46%)
Oct 25, 2021 3.720 3.770 3.640 3.660 156,845 -0.04(-1.08%)
Oct 22, 2021 3.850 3.850 3.678 3.700 95,513 -0.14(-3.65%)
Oct 21, 2021 3.900 3.990 3.800 3.840 132,425 -0.09(-2.29%)
Oct 20, 2021 3.960 3.960 3.860 3.930 85,603 -0.03(-0.76%)
Oct 19, 2021 3.970 4.040 3.820 3.960 189,166 -0.03(-0.75%)
Oct 18, 2021 4.020 4.050 3.915 3.990 264,095 -0.04(-0.99%)
Oct 15, 2021 4.120 4.120 4.010 4.030 74,556 -0.06(-1.47%)
Oct 14, 2021 4.090 4.180 4.072 4.090 75,130 +0.03(+0.74%)
Oct 13, 2021 4.050 4.110 4.040 4.060 45,999 +0.01(+0.25%)
Oct 12, 2021 4.050 4.080 4.010 4.050 65,174 +0.00(+0.00%)
Oct 11, 2021 4.050 4.160 4.031 4.050 57,677 +0.02(+0.50%)
Oct 08, 2021 4.030 4.080 4.020 4.030 54,874 +0.01(+0.25%)
Oct 07, 2021 4.030 4.120 4.030 4.020 64,203 +0.00(+0.00%)
Oct 06, 2021 4.020 4.050 3.950 4.020 94,511 +0.00(+0.00%)
Oct 05, 2021 4.030 4.070 3.995 4.020 135,593 -0.01(-0.25%)
Oct 04, 2021 4.070 4.080 3.980 4.030 80,354 -0.09(-2.18%)
Oct 01, 2021 4.070 4.220 4.000 4.120 98,623 +0.10(+2.49%)
Sep 30, 2021 3.960 4.060 3.900 4.020 87,448 +0.06(+1.52%)
Sep 29, 2021 4.060 4.080 3.930 3.960 79,137 -0.07(-1.74%)
Sep 28, 2021 4.170 4.170 3.980 4.030 128,288 -0.13(-3.12%)
Sep 27, 2021 4.000 4.250 3.940 4.160 450,846 +0.17(+4.26%)
Sep 24, 2021 4.070 4.080 3.960 3.990 123,520 -0.13(-3.16%)
Sep 23, 2021 4.190 4.230 4.100 4.120 151,219 -0.05(-1.20%)
Sep 22, 2021 4.200 4.330 4.060 4.170 364,608 +0.00(+0.00%)
Sep 21, 2021 4.300 4.300 4.160 4.170 126,353 -0.13(-3.02%)
Sep 20, 2021 4.280 4.400 4.170 4.300 185,914 -0.12(-2.71%)
Sep 17, 2021 4.200 4.532 4.200 4.420 163,303 +0.13(+3.03%)
Sep 16, 2021 4.380 4.380 4.170 4.290 119,893 -0.10(-2.28%)
Sep 15, 2021 4.580 4.660 4.150 4.390 509,674 -0.16(-3.52%)
Sep 14, 2021 4.070 5.150 4.000 4.550 2,548,155 +0.50(+12.35%)
Sep 13, 2021 4.060 4.140 3.980 4.050 59,281 -0.01(-0.25%)
Sep 10, 2021 4.060 4.150 4.010 4.060 30,375 -0.04(-0.98%)
Sep 09, 2021 4.060 4.100 4.000 4.100 41,615 +0.03(+0.74%)
Sep 08, 2021 4.170 4.170 3.940 4.070 203,219 -0.08(-1.93%)
Sep 07, 2021 4.310 4.400 4.110 4.150 76,354 -0.29(-6.53%)
Sep 03, 2021 4.020 4.510 4.010 4.440 190,277 +0.36(+8.82%)
Sep 02, 2021 4.160 4.250 4.040 4.080 90,002 -0.12(-2.86%)
Sep 01, 2021 4.200 4.250 4.140 4.200 72,789 +0.00(+0.00%)
Aug 31, 2021 4.140 4.290 4.140 4.200 87,765 +0.06(+1.45%)
Aug 30, 2021 4.160 4.200 4.090 4.140 43,795 -0.02(-0.48%)
Aug 27, 2021 4.130 4.270 4.020 4.160 90,014 -0.04(-0.95%)
Aug 26, 2021 4.060 4.250 3.980 4.200 112,563 +0.19(+4.74%)
Aug 25, 2021 4.300 4.300 3.980 4.010 98,244 -0.24(-5.65%)
Aug 24, 2021 4.040 4.480 4.040 4.250 108,124 +0.15(+3.66%)
Aug 23, 2021 3.880 4.120 3.880 4.100 92,536 +0.25(+6.49%)
Aug 20, 2021 3.910 3.980 3.830 3.850 49,481 -0.02(-0.52%)
Aug 19, 2021 3.980 4.000 3.810 3.870 111,411 -0.14(-3.49%)
Aug 18, 2021 3.910 4.090 3.850 4.010 107,229 +0.11(+2.82%)
Aug 17, 2021 3.790 4.196 3.790 3.900 323,484 +0.14(+3.72%)
Aug 16, 2021 4.030 4.030 3.730 3.760 134,663 -0.21(-5.29%)
Aug 13, 2021 4.110 4.170 3.970 3.970 63,918 -0.14(-3.41%)
Aug 12, 2021 4.080 4.180 3.900 4.110 57,345 +0.07(+1.73%)
Aug 11, 2021 4.070 4.070 3.940 4.040 90,580 +0.06(+1.51%)
Aug 10, 2021 3.860 4.053 3.860 3.980 132,722 +0.12(+3.24%)
Aug 09, 2021 3.750 3.890 3.720 3.855 124,423 +0.11(+3.07%)
Aug 06, 2021 3.870 3.910 3.680 3.740 109,698 -0.13(-3.36%)
Aug 05, 2021 3.550 4.010 3.520 3.870 441,531 +0.35(+9.94%)
Aug 04, 2021 3.660 3.710 3.520 3.520 77,814 -0.14(-3.83%)
Aug 03, 2021 3.770 3.870 3.590 3.660 143,311 -0.23(-5.91%)
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.