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 30, 2021 4.750 5.130 4.750 5.120 212,200 +0.34(+7.11%)
Apr 29, 2021 4.770 4.860 4.700 4.780 182,383 -0.10(-2.05%)
Apr 28, 2021 4.990 4.990 4.590 4.880 744,190 -0.15(-2.98%)
Apr 27, 2021 5.250 5.270 4.930 5.030 212,287 -0.03(-0.59%)
Apr 26, 2021 5.050 5.090 4.870 5.060 249,108 +0.01(+0.20%)
Apr 23, 2021 5.120 5.125 4.910 5.050 131,000 -0.07(-1.37%)
Apr 22, 2021 5.360 5.370 5.040 5.120 169,645 -0.10(-1.92%)
Apr 21, 2021 4.900 5.220 4.810 5.220 142,584 +0.30(+6.10%)
Apr 20, 2021 4.970 5.110 4.670 4.920 256,150 -0.08(-1.60%)
Apr 19, 2021 5.220 5.430 4.890 5.000 246,865 -0.09(-1.77%)
Apr 16, 2021 5.280 5.287 4.990 5.090 297,800 -0.23(-4.32%)
Apr 15, 2021 5.700 5.742 5.230 5.320 242,302 -0.34(-6.01%)
Apr 14, 2021 5.890 5.970 5.550 5.660 167,185 -0.20(-3.41%)
Apr 13, 2021 6.020 6.100 5.720 5.860 257,868 -0.34(-5.48%)
Apr 12, 2021 6.570 6.570 6.100 6.200 199,165 -0.29(-4.47%)
Apr 09, 2021 6.450 6.680 6.320 6.490 132,300 +0.12(+1.88%)
Apr 08, 2021 6.320 6.480 6.280 6.370 138,255 +0.17(+2.74%)
Apr 07, 2021 6.530 6.530 6.160 6.200 178,496 -0.23(-3.58%)
Apr 06, 2021 6.730 6.730 6.380 6.430 169,379 -0.36(-5.30%)
Apr 05, 2021 7.100 7.160 6.730 6.790 134,149 -0.25(-3.55%)
Apr 01, 2021 7.270 7.360 6.970 7.040 228,100 +0.27(+3.99%)
Mar 31, 2021 6.470 6.870 6.470 6.770 95,059 +0.35(+5.45%)
Mar 30, 2021 6.460 6.680 6.270 6.420 148,484 -0.05(-0.77%)
Mar 29, 2021 6.730 6.872 6.440 6.470 152,972 -0.31(-4.57%)
Mar 26, 2021 7.050 7.190 6.650 6.780 173,000 -0.17(-2.45%)
Mar 25, 2021 6.270 7.000 6.220 6.950 265,187 +0.50(+7.75%)
Mar 24, 2021 6.820 7.050 6.450 6.450 276,931 -0.42(-6.11%)
Mar 23, 2021 7.150 7.150 6.850 6.870 187,296 -0.26(-3.65%)
Mar 22, 2021 7.400 7.490 7.075 7.130 230,145 -0.37(-4.93%)
Mar 19, 2021 7.620 7.880 7.380 7.500 275,900 -0.14(-1.83%)
Mar 18, 2021 7.950 8.210 7.580 7.640 304,523 -0.50(-6.14%)
Mar 17, 2021 7.770 8.380 7.610 8.140 351,196 +0.01(+0.12%)
Mar 16, 2021 8.470 8.750 7.910 8.130 422,027 -0.36(-4.24%)
Mar 15, 2021 9.040 9.270 8.420 8.490 453,765 -0.20(-2.30%)
Mar 12, 2021 8.400 8.890 8.200 8.690 602,300 +0.35(+4.20%)
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.