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 29, 2022 2.130 2.450 2.090 2.280 211,186 +0.12(+5.56%)
Apr 28, 2022 2.160 2.160 1.990 2.160 144,773 +0.02(+0.93%)
Apr 27, 2022 1.880 2.148 1.860 2.140 84,590 +0.26(+13.83%)
Apr 26, 2022 1.890 1.930 1.820 1.880 87,099 -0.02(-1.05%)
Apr 25, 2022 1.870 1.965 1.870 1.900 61,499 +0.00(+0.00%)
Apr 22, 2022 1.950 1.950 1.870 1.900 85,356 -0.03(-1.55%)
Apr 21, 2022 1.930 2.100 1.910 1.930 175,097 -0.09(-4.46%)
Apr 20, 2022 1.990 2.100 1.930 2.020 82,457 +0.16(+8.60%)
Apr 19, 2022 1.890 1.930 1.820 1.860 55,508 -0.04(-2.11%)
Apr 18, 2022 1.920 1.940 1.839 1.900 49,413 -0.04(-2.06%)
Apr 14, 2022 1.970 2.100 1.940 1.940 38,975 -0.04(-2.02%)
Apr 13, 2022 1.940 2.096 1.930 1.980 33,433 +0.03(+1.54%)
Apr 12, 2022 2.030 2.120 1.930 1.950 214,199 -0.06(-2.99%)
Apr 11, 2022 2.330 2.330 2.000 2.010 159,097 -0.20(-9.05%)
Apr 08, 2022 2.200 2.370 2.160 2.210 83,522 +0.02(+0.91%)
Apr 07, 2022 2.150 2.290 2.090 2.190 107,843 +0.00(+0.00%)
Apr 06, 2022 2.210 2.260 2.140 2.190 84,324 -0.12(-5.19%)
Apr 05, 2022 2.370 2.400 2.290 2.310 90,661 -0.07(-3.14%)
Apr 04, 2022 2.420 2.430 2.320 2.385 84,120 +0.03(+1.49%)
Apr 01, 2022 2.500 2.500 2.250 2.350 100,002 -0.15(-6.00%)
Mar 31, 2022 2.530 2.580 2.450 2.500 66,532 +0.02(+0.81%)
Mar 30, 2022 2.530 2.620 2.430 2.480 88,398 +0.00(+0.00%)
Mar 29, 2022 2.160 2.520 2.160 2.480 147,143 +0.31(+14.29%)
Mar 28, 2022 2.260 2.260 2.080 2.170 44,718 -0.03(-1.36%)
Mar 25, 2022 2.240 2.240 2.120 2.200 47,650 +0.02(+0.92%)
Mar 24, 2022 1.990 2.230 1.980 2.180 109,428 +0.16(+7.92%)
Mar 23, 2022 2.070 2.070 1.985 2.020 85,055 -0.05(-2.42%)
Mar 22, 2022 2.050 2.090 2.012 2.070 67,448 +0.06(+2.99%)
Mar 21, 2022 1.990 2.030 1.859 2.010 147,648 +0.08(+4.15%)
Mar 18, 2022 1.840 1.950 1.780 1.930 85,229 +0.09(+4.89%)
Mar 17, 2022 1.820 1.870 1.790 1.840 42,596 +0.06(+3.37%)
Mar 16, 2022 1.750 1.800 1.630 1.780 110,604 +0.12(+7.23%)
Mar 15, 2022 1.630 1.690 1.580 1.660 44,546 +0.03(+1.84%)
Mar 14, 2022 1.670 1.680 1.610 1.630 70,048 -0.07(-4.12%)
Mar 11, 2022 1.800 1.800 1.680 1.700 84,548 -0.07(-3.95%)
Mar 10, 2022 1.770 1.842 1.750 1.770 75,149 -0.08(-4.32%)
Mar 09, 2022 1.810 1.876 1.750 1.850 51,376 +0.13(+7.56%)
Mar 08, 2022 1.660 1.841 1.620 1.720 170,878 +0.06(+3.61%)
Mar 07, 2022 1.800 1.890 1.660 1.660 212,549 -0.17(-9.29%)
Mar 04, 2022 1.900 1.925 1.790 1.830 107,429 -0.09(-4.69%)
Mar 03, 2022 2.020 2.035 1.900 1.920 33,444 -0.10(-4.95%)
Mar 02, 2022 2.010 2.050 1.960 2.020 52,501 +0.01(+0.50%)
Mar 01, 2022 2.090 2.090 1.966 2.010 52,568 -0.02(-0.99%)
Feb 28, 2022 1.940 2.080 1.910 2.030 39,758 +0.07(+3.57%)
Feb 25, 2022 1.910 1.990 1.901 1.960 52,865 +0.04(+2.08%)
Feb 24, 2022 1.840 1.960 1.730 1.920 201,808 -0.06(-3.03%)
Feb 23, 2022 1.990 2.110 1.930 1.980 243,554 -0.02(-1.00%)
Feb 22, 2022 2.110 2.120 1.970 2.000 199,189 -0.17(-7.83%)
Feb 18, 2022 2.170 0 -0.06(-2.69%)
Feb 17, 2022 2.350 2.410 2.208 2.230 57,350 -0.15(-6.11%)
Feb 16, 2022 2.380 2.420 2.330 2.375 27,869 -0.04(-1.45%)
Feb 15, 2022 2.420 2.420 2.270 2.410 120,578 +0.08(+3.43%)
Feb 14, 2022 2.450 2.473 2.270 2.330 119,710 -0.09(-3.72%)
Feb 11, 2022 2.650 2.700 2.400 2.420 176,413 -0.14(-5.47%)
Feb 10, 2022 2.650 2.748 2.545 2.560 86,964 -0.13(-4.83%)
Feb 09, 2022 2.760 2.760 2.590 2.690 192,538 -0.02(-0.74%)
Feb 08, 2022 2.700 2.810 2.570 2.710 195,643 +0.02(+0.74%)
Feb 07, 2022 2.670 2.770 2.610 2.690 237,563 +0.08(+3.07%)
Feb 04, 2022 2.440 2.670 2.440 2.610 85,871 +0.13(+5.24%)
Feb 03, 2022 2.580 2.460 2.480 123,418 -0.18(-6.77%)
Feb 02, 2022 2.770 2.810 2.570 2.660 398,927 -0.11(-3.97%)
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.