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 (%)
Jul 31, 2023 0.7000 0.7899 0.7000 0.7360 75,563 +0.04(+6.24%)
Jul 28, 2023 0.6590 0.7200 0.6551 0.6928 56,699 +0.05(+7.31%)
Jul 27, 2023 0.6204 0.6500 0.6201 0.6456 22,396 +0.02(+2.77%)
Jul 26, 2023 0.6270 0.6401 0.6223 0.6282 20,599 -0.01(-0.90%)
Jul 25, 2023 0.6300 0.6493 0.6299 0.6339 36,204 +0.01(+0.97%)
Jul 24, 2023 0.6300 0.6500 0.6101 0.6278 44,647 -0.00(-0.35%)
Jul 21, 2023 0.6700 0.6700 0.6300 0.6300 40,783 -0.04(-5.41%)
Jul 20, 2023 0.6900 0.6955 0.6611 0.6660 35,637 -0.01(-2.06%)
Jul 19, 2023 0.6900 0.7000 0.6800 0.6800 25,081 -0.01(-1.45%)
Jul 18, 2023 0.6879 0.6900 0.6636 0.6900 13,066 +0.01(+1.46%)
Jul 17, 2023 0.7100 0.7103 0.5970 0.6801 172,669 -0.02(-2.84%)
Jul 14, 2023 0.7084 0.7139 0.6899 0.7000 34,643 +0.00(+0.00%)
Jul 13, 2023 0.7014 0.7030 0.6950 0.7000 6,334 +0.00(+0.00%)
Jul 12, 2023 0.7000 0.7186 0.7000 0.7000 29,055 -0.02(-2.78%)
Jul 11, 2023 0.7199 0.7200 0.6950 0.7200 27,405 +0.00(+0.66%)
Jul 10, 2023 0.7100 0.7199 0.7040 0.7153 16,392 +0.00(+0.32%)
Jul 07, 2023 0.7171 0.7196 0.7001 0.7130 13,860 -0.01(-0.97%)
Jul 06, 2023 0.7400 0.7401 0.6900 0.7200 31,047 +0.01(+1.41%)
Jul 05, 2023 0.7456 0.7456 0.7100 0.7100 18,653 -0.00(-0.01%)
Jul 03, 2023 0.7100 0.7300 0.7100 0.7101 5,380 +0.01(+0.88%)
Jun 30, 2023 0.7001 0.7204 0.6900 0.7039 21,388 -0.01(-1.52%)
Jun 29, 2023 0.7000 0.7322 0.6933 0.7148 32,212 +0.01(+1.84%)
Jun 28, 2023 0.7500 0.7500 0.7000 0.7019 11,201 -0.02(-2.51%)
Jun 27, 2023 0.7326 0.7331 0.7100 0.7200 16,538 +0.00(+0.00%)
Jun 26, 2023 0.8200 0.8200 0.7100 0.7200 13,402 -0.01(-1.38%)
Jun 23, 2023 0.7500 0.7503 0.7250 0.7301 27,977 -0.04(-5.18%)
Jun 22, 2023 0.7540 0.7748 0.7522 0.7700 35,454 +0.02(+2.65%)
Jun 21, 2023 0.7590 0.7778 0.7444 0.7501 8,671 -0.01(-1.30%)
Jun 20, 2023 0.7432 0.7776 0.7432 0.7600 15,995 -0.01(-1.30%)
Jun 16, 2023 0.7800 0.7800 0.7570 0.7700 24,126 -0.01(-1.09%)
Jun 15, 2023 0.8000 0.8000 0.7500 0.7785 16,952 +0.01(+0.84%)
Jun 14, 2023 0.7700 0.7727 0.7517 0.7720 7,854 +0.01(+0.81%)
Jun 13, 2023 0.7800 0.7800 0.7500 0.7658 19,550 -0.00(-0.33%)
Jun 12, 2023 0.7500 0.7774 0.7500 0.7683 19,333 -0.00(-0.07%)
Jun 09, 2023 0.7848 0.7850 0.7560 0.7688 36,915 +0.01(+1.69%)
Jun 08, 2023 0.7600 0.7778 0.7560 0.7560 2,382 +0.02(+2.16%)
Jun 07, 2023 0.7731 0.7731 0.7399 0.7400 6,799 +0.00(+0.50%)
Jun 06, 2023 0.7500 0.7645 0.7257 0.7363 35,308 -0.01(-1.84%)
Jun 05, 2023 0.8000 0.8546 0.7220 0.7501 55,618 -0.06(-7.40%)
Jun 02, 2023 0.8900 0.8900 0.7924 0.8100 28,642 -0.00(-0.48%)
Jun 01, 2023 0.8500 0.8500 0.7800 0.8139 57,955 +0.04(+5.02%)
May 31, 2023 0.8680 0.8680 0.7601 0.7750 119,104 -0.09(-10.71%)
May 30, 2023 0.7200 0.9900 0.6900 0.8680 223,259 +0.20(+29.55%)
May 26, 2023 0.6627 0.6776 0.6627 0.6700 46,904 -0.01(-1.89%)
May 25, 2023 0.7000 0.7000 0.6700 0.6829 18,083 -0.02(-2.44%)
May 24, 2023 0.6700 0.7000 0.6700 0.7000 23,776 +0.02(+3.70%)
May 23, 2023 0.6851 0.6851 0.6601 0.6750 21,457 +0.01(+1.72%)
May 22, 2023 0.6798 0.6800 0.6471 0.6636 3,651 +0.00(+0.12%)
May 19, 2023 0.6950 0.6950 0.6463 0.6628 109,077 -0.02(-3.59%)
May 18, 2023 0.6945 0.6997 0.6780 0.6875 20,347 -0.01(-0.94%)
May 17, 2023 0.7455 0.7455 0.6900 0.6940 27,905 -0.00(-0.47%)
May 16, 2023 0.7065 0.7065 0.6766 0.6973 48,181 -0.02(-3.06%)
May 15, 2023 0.7108 0.7223 0.6953 0.7193 46,241 +0.01(+1.75%)
May 12, 2023 0.7398 0.7427 0.7001 0.7069 24,915 -0.01(-1.93%)
May 11, 2023 0.7200 0.7468 0.7200 0.7208 15,890 -0.01(-1.29%)
May 10, 2023 0.7500 0.7524 0.7300 0.7302 3,478 -0.01(-1.52%)
May 09, 2023 0.7588 0.7588 0.7400 0.7415 13,717 -0.02(-2.81%)
May 08, 2023 0.7873 0.7873 0.7307 0.7629 16,252 +0.01(+1.72%)
May 05, 2023 0.7000 0.7500 0.7000 0.7500 35,993 +0.05(+7.42%)
May 04, 2023 0.7301 0.7348 0.6980 0.6982 27,372 -0.02(-2.57%)
May 03, 2023 0.6950 0.7328 0.6900 0.7166 31,823 +0.02(+2.37%)
May 02, 2023 0.7208 0.7300 0.6901 0.7000 29,164 -0.04(-5.80%)
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.