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 (%)
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%)
Nov 01, 2021 3.690 3.880 3.690 3.790 151,885 +0.11(+2.99%)
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%)
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.