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 (%)
Apr 28, 2023 0.7500 0.7663 0.7219 0.7426 27,692 +0.01(+1.02%)
Apr 27, 2023 0.7300 0.7659 0.7201 0.7351 11,410 -0.00(-0.57%)
Apr 26, 2023 0.7700 0.7700 0.7301 0.7393 31,959 -0.03(-3.59%)
Apr 25, 2023 0.7800 0.7800 0.7300 0.7668 16,120 +0.00(+0.07%)
Apr 24, 2023 0.7550 0.7663 0.7389 0.7663 11,788 +0.02(+2.04%)
Apr 21, 2023 0.7500 0.7799 0.7462 0.7510 25,811 -0.02(-1.96%)
Apr 20, 2023 0.7700 0.7728 0.7537 0.7660 45,061 +0.01(+1.98%)
Apr 19, 2023 0.7800 0.7800 0.7510 0.7511 21,165 -0.01(-1.17%)
Apr 18, 2023 0.7600 0.7754 0.7600 0.7600 7,266 +0.00(+0.00%)
Apr 17, 2023 0.7600 0.7900 0.7600 0.7600 7,783 -0.00(-0.56%)
Apr 14, 2023 0.7939 0.8037 0.7600 0.7643 22,404 -0.03(-3.73%)
Apr 13, 2023 0.7800 0.8436 0.7800 0.7939 31,646 -0.02(-2.86%)
Apr 12, 2023 0.8400 0.8882 0.8000 0.8173 24,280 -0.00(-0.32%)
Apr 11, 2023 0.8196 0.8200 0.8000 0.8199 18,344 +0.02(+2.49%)
Apr 10, 2023 0.8200 0.8180 0.7800 0.8000 16,514 -0.05(-5.87%)
Apr 06, 2023 0.8200 0.8499 0.7936 0.8499 21,556 +0.03(+3.77%)
Apr 05, 2023 0.8000 0.8450 0.7800 0.8190 29,787 -0.02(-1.86%)
Apr 04, 2023 0.8300 0.8691 0.8245 0.8345 33,304 +0.01(+0.71%)
Apr 03, 2023 0.8100 0.8466 0.8100 0.8286 63,783 +0.02(+2.30%)
Mar 31, 2023 0.8300 0.8673 0.7834 0.8100 122,395 -0.07(-7.95%)
Mar 30, 2023 0.8500 0.9159 0.8351 0.8800 215,102 -0.04(-3.84%)
Mar 29, 2023 0.9200 0.9200 0.9001 0.9151 17,582 +0.02(+1.68%)
Mar 28, 2023 0.8979 0.9198 0.8960 0.9000 16,010 -0.03(-3.24%)
Mar 27, 2023 0.9200 0.9499 0.8871 0.9301 14,757 +0.03(+3.36%)
Mar 24, 2023 0.9700 0.9955 0.8858 0.8999 23,458 -0.04(-4.27%)
Mar 23, 2023 0.9800 1.000 0.9400 0.9400 15,506 -0.03(-3.19%)
Mar 22, 2023 1.000 1.030 0.9561 0.9710 27,737 -0.02(-1.91%)
Mar 21, 2023 0.9781 1.010 0.9629 0.9899 46,083 +0.07(+7.32%)
Mar 20, 2023 0.9950 0.9950 0.9151 0.9224 13,373 -0.04(-4.54%)
Mar 17, 2023 1.010 1.010 0.9575 0.9663 30,384 -0.04(-4.33%)
Mar 16, 2023 0.9500 1.080 0.9500 1.010 21,757 +0.07(+7.77%)
Mar 15, 2023 0.9991 0.9991 0.9200 0.9372 17,850 -0.09(-9.01%)
Mar 14, 2023 0.9700 1.050 0.9322 1.030 82,590 +0.10(+10.18%)
Mar 13, 2023 0.9500 0.9607 0.8500 0.9348 32,296 -0.02(-2.21%)
Mar 10, 2023 1.000 1.040 0.9267 0.9559 33,890 -0.03(-3.44%)
Mar 09, 2023 0.9793 1.080 0.9634 0.9900 67,529 +0.00(+0.00%)
Mar 08, 2023 0.9800 0.9900 0.8366 0.9900 40,726 +0.02(+1.86%)
Mar 07, 2023 0.9600 1.020 0.9303 0.9719 53,007 +0.00(+0.20%)
Mar 06, 2023 0.9630 0.9797 0.9478 0.9700 54,945 +0.01(+0.77%)
Mar 03, 2023 0.9113 0.9957 0.8900 0.9626 96,674 +0.06(+6.45%)
Mar 02, 2023 0.8100 0.9334 0.7901 0.9043 85,045 +0.10(+12.85%)
Mar 01, 2023 0.7880 0.8251 0.7800 0.8013 34,796 +0.02(+2.14%)
Feb 28, 2023 0.7601 0.8098 0.7600 0.7845 81,509 -0.01(-0.70%)
Feb 27, 2023 0.7616 0.8067 0.7600 0.7900 77,582 +0.01(+0.88%)
Feb 24, 2023 0.7774 0.8500 0.7100 0.7831 66,802 -0.04(-4.50%)
Feb 23, 2023 0.6720 0.8200 0.6602 0.8200 288,414 +0.16(+24.77%)
Feb 22, 2023 0.7000 0.7000 0.6572 0.6572 86,312 -0.04(-5.90%)
Feb 21, 2023 0.7100 0.8000 0.6800 0.6984 306,156 -0.01(-1.08%)
Feb 17, 2023 0.7100 0.7500 0.7014 0.7060 79,589 -0.02(-2.30%)
Feb 16, 2023 0.7749 0.7749 0.7150 0.7226 105,945 -0.02(-2.35%)
Feb 15, 2023 0.7200 0.8000 0.7072 0.7400 322,031 -0.09(-10.55%)
Feb 14, 2023 0.8500 0.8900 0.8273 0.8273 42,616 -0.06(-7.04%)
Feb 13, 2023 0.9150 0.9498 0.8576 0.8900 56,176 -0.02(-2.63%)
Feb 10, 2023 0.9480 0.9816 0.9087 0.9140 63,383 +0.00(+0.03%)
Feb 09, 2023 1.000 1.000 0.9015 0.9137 23,885 -0.05(-4.82%)
Feb 08, 2023 0.9900 1.020 0.9040 0.9600 215,138 -0.03(-3.04%)
Feb 07, 2023 1.130 1.130 0.9500 0.9901 129,751 -0.14(-12.38%)
Feb 06, 2023 1.060 1.169 1.020 1.130 91,177 +0.10(+9.87%)
Feb 03, 2023 1.060 1.060 1.010 1.028 46,027 -0.03(-2.97%)
Feb 02, 2023 1.100 1.116 1.060 1.060 61,818 -0.01(-0.93%)
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.