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 30, 2021 3.710 3.776 3.650 3.700 42,869 -0.05(-1.33%)
Jul 29, 2021 4.110 4.150 3.670 3.750 184,324 -0.31(-7.64%)
Jul 28, 2021 3.580 4.100 3.540 4.060 189,800 +0.48(+13.41%)
Jul 27, 2021 3.720 3.720 3.480 3.580 132,291 -0.14(-3.76%)
Jul 26, 2021 3.790 3.800 3.650 3.720 85,300 -0.10(-2.62%)
Jul 23, 2021 3.810 3.870 3.670 3.820 51,024 +0.03(+0.79%)
Jul 22, 2021 3.930 3.940 3.750 3.790 73,661 -0.19(-4.70%)
Jul 21, 2021 4.080 4.110 3.914 3.977 93,334 -0.10(-2.52%)
Jul 20, 2021 3.760 4.130 3.660 4.080 114,207 +0.38(+10.27%)
Jul 19, 2021 3.910 3.950 3.566 3.700 303,202 -0.30(-7.50%)
Jul 16, 2021 4.390 4.390 3.999 4.000 334,045 -0.44(-9.91%)
Jul 15, 2021 4.600 4.650 4.330 4.440 102,042 -0.15(-3.27%)
Jul 14, 2021 4.650 4.770 4.570 4.590 76,103 -0.01(-0.22%)
Jul 13, 2021 4.920 4.920 4.600 4.600 80,039 -0.32(-6.50%)
Jul 12, 2021 5.050 5.057 4.866 4.920 81,184 -0.13(-2.57%)
Jul 09, 2021 4.680 5.050 4.620 5.050 60,339 +0.42(+9.07%)
Jul 08, 2021 4.670 4.734 4.520 4.630 80,728 -0.17(-3.54%)
Jul 07, 2021 4.830 4.900 4.710 4.800 99,863 -0.09(-1.84%)
Jul 06, 2021 5.200 5.200 4.810 4.890 141,180 -0.16(-3.17%)
Jul 02, 2021 5.350 5.350 4.960 5.050 214,918 -0.27(-5.08%)
Jul 01, 2021 5.230 5.350 5.170 5.320 101,900 +0.09(+1.72%)
Jun 30, 2021 5.380 5.447 5.150 5.230 138,193 -0.24(-4.39%)
Jun 29, 2021 5.360 5.470 5.070 5.470 171,910 +0.15(+2.82%)
Jun 28, 2021 5.270 5.440 5.220 5.320 140,574 +0.06(+1.14%)
Jun 25, 2021 5.540 5.556 5.260 5.260 249,947 -0.30(-5.40%)
Jun 24, 2021 5.600 5.650 5.450 5.560 170,348 +0.04(+0.72%)
Jun 23, 2021 5.850 5.880 5.500 5.520 194,990 -0.23(-4.00%)
Jun 22, 2021 6.110 6.160 5.730 5.750 157,306 -0.35(-5.74%)
Jun 21, 2021 6.310 6.380 6.030 6.100 179,989 -0.23(-3.63%)
Jun 18, 2021 6.270 6.570 6.220 6.330 1,496,880 -0.02(-0.31%)
Jun 17, 2021 6.270 6.440 6.150 6.350 293,634 +0.14(+2.25%)
Jun 16, 2021 6.170 6.280 5.930 6.210 319,567 +0.11(+1.80%)
Jun 15, 2021 5.990 6.210 5.781 6.100 321,403 +0.00(+0.00%)
Jun 14, 2021 5.500 6.100 5.450 6.100 425,706 +0.59(+10.71%)
Jun 11, 2021 5.620 5.620 5.420 5.510 122,856 -0.07(-1.25%)
Jun 10, 2021 5.750 5.800 5.520 5.580 156,473 -0.12(-2.11%)
Jun 09, 2021 5.930 5.930 5.620 5.700 118,047 -0.13(-2.23%)
Jun 08, 2021 6.040 6.100 5.650 5.830 131,396 -0.15(-2.51%)
Jun 07, 2021 5.970 6.280 5.640 5.980 459,273 +0.05(+0.84%)
Jun 04, 2021 6.340 6.710 5.860 5.930 343,683 -0.41(-6.47%)
Jun 03, 2021 5.080 6.980 4.970 6.340 1,388,780 +1.15(+22.16%)
Jun 02, 2021 5.120 5.280 5.032 5.190 96,887 -0.07(-1.33%)
Jun 01, 2021 5.510 5.680 5.210 5.260 98,967 -0.21(-3.84%)
May 28, 2021 5.620 5.740 5.410 5.470 111,143 -0.10(-1.80%)
May 27, 2021 5.190 5.620 5.080 5.570 312,348 +0.41(+7.95%)
May 26, 2021 5.000 5.250 4.900 5.160 195,116 +0.17(+3.41%)
May 25, 2021 5.360 5.372 4.850 4.990 156,666 -0.31(-5.85%)
May 24, 2021 5.260 5.330 5.180 5.300 50,663 +0.04(+0.76%)
May 21, 2021 5.240 5.800 5.110 5.260 319,457 +0.19(+3.75%)
May 20, 2021 4.330 5.070 4.330 5.070 154,202 +0.73(+16.82%)
May 19, 2021 4.350 4.430 4.168 4.340 62,126 +0.00(+0.00%)
May 18, 2021 4.060 4.380 4.010 4.340 108,575 +0.29(+7.16%)
May 17, 2021 4.350 4.370 3.980 4.050 158,136 -0.16(-3.80%)
May 14, 2021 4.080 4.330 4.010 4.210 190,560 +0.12(+2.93%)
May 13, 2021 4.500 4.600 3.940 4.090 191,044 -0.30(-6.83%)
May 12, 2021 3.960 4.530 3.810 4.390 524,077 +0.27(+6.55%)
May 11, 2021 4.010 4.310 3.940 4.120 284,991 -0.33(-7.42%)
May 10, 2021 4.680 4.722 4.380 4.450 367,428 -0.26(-5.52%)
May 07, 2021 4.760 4.960 4.700 4.710 120,629 -0.05(-1.05%)
May 06, 2021 4.740 4.870 4.622 4.760 169,377 +0.02(+0.42%)
May 05, 2021 4.940 4.970 4.740 4.740 169,903 -0.18(-3.66%)
May 04, 2021 4.900 4.940 4.710 4.920 144,654 -0.01(-0.20%)
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.