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 (%)
Nov 15, 2023 0.3799 0 +0.00(+0.00%)
Nov 14, 2023 0.3514 0.3799 0.3501 0.3799 45,279 +0.02(+4.20%)
Nov 13, 2023 0.3866 0.3866 0.3502 0.3646 25,576 -0.04(-8.85%)
Nov 10, 2023 0.3800 0.4000 0.3468 0.4000 27,740 +0.02(+5.10%)
Nov 09, 2023 0.3540 0.3806 0.3321 0.3806 34,951 +0.01(+3.79%)
Nov 08, 2023 0.3651 0.3700 0.3501 0.3667 9,077 -0.01(-3.50%)
Nov 07, 2023 0.3806 0.3900 0.3303 0.3800 98,268 +0.01(+2.70%)
Nov 06, 2023 0.4135 0.4135 0.3500 0.3700 70,292 -0.01(-2.63%)
Nov 03, 2023 0.3971 0.4196 0.3787 0.3800 60,304 +0.02(+5.91%)
Nov 02, 2023 0.3310 0.3606 0.3301 0.3588 22,385 +0.03(+8.20%)
Nov 01, 2023 0.3000 0.3494 0.3000 0.3316 82,509 +0.03(+10.53%)
Oct 31, 2023 0.3200 0.3207 0.3000 0.3000 68,309 -0.03(-7.72%)
Oct 30, 2023 0.3200 0.3350 0.3177 0.3251 66,781 -0.01(-3.01%)
Oct 27, 2023 0.3900 0.3900 0.3101 0.3352 330,897 -0.05(-14.05%)
Oct 26, 2023 0.3900 0.4200 0.3900 0.3900 21,617 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4284 0.3900 0.3900 14,257 +0.00(+0.00%)
Oct 24, 2023 0.4200 0.4326 0.3900 0.3900 18,811 -0.03(-7.14%)
Oct 23, 2023 0.4100 0.4299 0.3801 0.4200 27,389 +0.02(+5.00%)
Oct 20, 2023 0.4500 0.4515 0.3901 0.4000 18,287 -0.05(-12.09%)
Oct 19, 2023 0.4100 0.4550 0.3913 0.4550 5,679 +0.05(+10.98%)
Oct 18, 2023 0.4200 0.4550 0.4100 0.4100 27,719 -0.01(-2.38%)
Oct 17, 2023 0.4300 0.4502 0.4200 0.4200 13,254 +0.00(+0.00%)
Oct 16, 2023 0.4509 0.4500 0.4200 0.4200 14,115 +0.00(+0.00%)
Oct 13, 2023 0.4300 0.4515 0.4200 0.4200 19,160 -0.00(-0.02%)
Oct 12, 2023 0.4800 0.4802 0.4089 0.4201 68,905 -0.06(-12.42%)
Oct 11, 2023 0.4100 0.4999 0.4050 0.4797 66,748 +0.07(+17.54%)
Oct 10, 2023 0.4050 0.4400 0.4050 0.4081 29,789 -0.01(-2.06%)
Oct 09, 2023 0.4500 0.4500 0.4107 0.4167 11,868 -0.02(-5.30%)
Oct 06, 2023 0.4200 0.4400 0.4050 0.4400 12,763 +0.01(+2.33%)
Oct 05, 2023 0.4618 0.4618 0.4150 0.4300 36,417 +0.02(+6.17%)
Oct 04, 2023 0.4200 0.4620 0.4029 0.4050 31,648 +0.00(+0.52%)
Oct 03, 2023 0.4304 0.4395 0.3900 0.4029 28,517 +0.00(+0.45%)
Oct 02, 2023 0.4420 0.4708 0.4000 0.4011 29,615 -0.02(-4.50%)
Sep 29, 2023 0.3900 0.4501 0.3900 0.4200 29,954 +0.02(+5.37%)
Sep 28, 2023 0.4199 0.4200 0.3732 0.3986 29,638 -0.00(-0.35%)
Sep 27, 2023 0.4015 0.4359 0.3600 0.4000 29,761 -0.01(-2.44%)
Sep 26, 2023 0.4500 0.4500 0.2600 0.4100 192,651 -0.06(-13.25%)
Sep 25, 2023 0.4843 0.4727 0.4401 0.4726 86,169 -0.03(-5.97%)
Sep 22, 2023 0.5200 0.5499 0.4811 0.5026 49,357 -0.04(-6.93%)
Sep 21, 2023 0.5600 0.5600 0.5001 0.5400 64,489 +0.00(+0.00%)
Sep 20, 2023 0.5500 0.5590 0.5200 0.5400 37,084 -0.03(-4.85%)
Sep 19, 2023 0.5700 0.5800 0.5501 0.5675 45,868 +0.01(+1.34%)
Sep 18, 2023 0.5600 0.5899 0.5600 0.5600 11,642 -0.02(-3.45%)
Sep 15, 2023 0.5800 0.5870 0.5603 0.5800 24,473 +0.01(+1.10%)
Sep 14, 2023 0.5600 0.5977 0.5600 0.5737 14,994 +0.00(+0.65%)
Sep 13, 2023 0.6099 0.6099 0.5601 0.5700 27,220 -0.04(-6.56%)
Sep 12, 2023 0.5960 0.6100 0.5871 0.6100 21,297 +0.00(+0.02%)
Sep 11, 2023 0.6000 0.6125 0.5900 0.6099 15,518 -0.00(-0.16%)
Sep 08, 2023 0.5917 0.6111 0.5768 0.6109 20,186 +0.02(+3.37%)
Sep 07, 2023 0.5910 0.5910 0.5813 0.5910 16,314 +0.00(+0.00%)
Sep 06, 2023 0.6200 0.6200 0.5800 0.5910 21,614 -0.03(-4.68%)
Sep 05, 2023 0.5869 0.6200 0.5869 0.6200 16,727 +0.01(+2.46%)
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.