Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.5700 -0.0100 (-1.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 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 (%)
Jan 29, 2021 4.330 4.380 4.040 4.240 459,178 -0.19(-4.29%)
Jan 28, 2021 4.600 4.700 4.420 4.430 327,345 -0.37(-7.71%)
Jan 27, 2021 4.850 4.850 4.410 4.800 471,889 -0.10(-2.04%)
Jan 26, 2021 5.050 5.060 4.880 4.900 249,542 -0.10(-2.00%)
Jan 25, 2021 5.200 5.300 4.950 5.000 409,197 -0.05(-0.99%)
Jan 22, 2021 5.020 5.070 4.720 5.050 484,421 +0.03(+0.60%)
Jan 21, 2021 5.080 5.680 4.830 5.020 989,321 +0.18(+3.72%)
Jan 20, 2021 4.460 4.840 4.400 4.840 827,145 +0.57(+13.35%)
Jan 19, 2021 3.850 4.440 3.830 4.270 670,713 +0.46(+12.07%)
Jan 18, 2021 3.720 3.830 3.620 3.810 114,482 +0.07(+1.87%)
Jan 15, 2021 3.930 3.940 3.700 3.740 184,109 +0.00(+0.00%)
Jan 14, 2021 3.600 3.910 3.530 3.740 408,702 +0.15(+4.18%)
Jan 13, 2021 3.600 3.600 3.450 3.590 133,421 +0.01(+0.28%)
Jan 12, 2021 3.650 3.730 3.200 3.580 497,086 +0.01(+0.28%)
Jan 11, 2021 3.520 3.600 3.520 3.570 145,283 -0.02(-0.56%)
Jan 08, 2021 3.640 3.660 3.500 3.590 211,765 -0.06(-1.64%)
Jan 07, 2021 3.750 3.850 3.630 3.650 244,175 -0.05(-1.35%)
Jan 06, 2021 3.750 3.810 3.630 3.700 207,853 -0.06(-1.60%)
Jan 05, 2021 3.880 3.940 3.660 3.760 271,739 -0.04(-1.05%)
Jan 04, 2021 3.710 3.860 3.610 3.800 472,833 +0.19(+5.26%)
Dec 31, 2020 3.610 3.610 3.610 0 +0.02(+0.56%)
Dec 30, 2020 3.570 3.640 3.540 3.590 241,590 +0.03(+0.84%)
Dec 29, 2020 3.600 3.650 3.390 3.560 322,508 -0.01(-0.28%)
Dec 24, 2020 3.570 3.570 3.570 0 -0.01(-0.28%)
Dec 23, 2020 3.490 3.650 3.450 3.580 314,365 +0.14(+4.07%)
Dec 22, 2020 3.290 3.680 3.250 3.440 419,423 +0.25(+7.84%)
Dec 21, 2020 3.100 3.230 3.100 3.190 102,815 +0.05(+1.59%)
Dec 18, 2020 3.030 3.260 3.030 3.140 401,921 +0.11(+3.63%)
Dec 17, 2020 3.210 3.270 3.000 3.030 657,318 -0.17(-5.31%)
Dec 16, 2020 3.390 3.440 3.190 3.200 236,146 -0.13(-3.90%)
Dec 15, 2020 3.330 3.380 3.180 3.330 225,023 -0.05(-1.48%)
Dec 14, 2020 3.500 3.500 3.280 3.380 318,635 -0.16(-4.52%)
Dec 11, 2020 3.600 3.610 3.410 3.540 229,022 +0.03(+0.85%)
Dec 10, 2020 3.410 3.620 3.410 3.510 217,119 +0.11(+3.24%)
Dec 09, 2020 3.570 3.620 3.350 3.400 390,032 -0.12(-3.41%)
Dec 08, 2020 3.600 3.750 3.480 3.520 465,317 -0.07(-1.95%)
Dec 07, 2020 3.480 3.650 3.470 3.590 280,951 +0.08(+2.28%)
Dec 04, 2020 3.690 3.730 3.450 3.510 480,643 -0.14(-3.84%)
Dec 03, 2020 3.820 3.900 3.560 3.650 659,721 -0.16(-4.20%)
Dec 02, 2020 4.090 4.090 3.750 3.810 462,809 -0.16(-4.03%)
Dec 01, 2020 3.710 4.000 3.660 3.970 528,398 +0.26(+7.01%)
Nov 30, 2020 3.860 3.880 3.660 3.710 204,800 -0.04(-1.07%)
Nov 27, 2020 3.900 3.900 3.720 3.750 200,757 -0.17(-4.34%)
Nov 26, 2020 3.900 4.040 3.800 3.920 471,413 +0.19(+5.09%)
Nov 25, 2020 3.450 3.850 3.350 3.730 542,694 -0.20(-5.09%)
Nov 24, 2020 3.900 4.080 3.850 3.930 160,403 -0.06(-1.50%)
Nov 23, 2020 4.030 4.120 3.830 3.990 181,791 +0.04(+1.01%)
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.