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

Pyrogenesis Canada Inc (TSX: PYR )

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
May 02, 2024 0.5400 0.5600 0.5200 0.5400 67,973 +0.01(+1.89%)
May 01, 2024 0.5100 0.5500 0.5100 0.5300 81,640 -0.03(-5.36%)
Apr 30, 2024 0.5000 0.5900 0.5000 0.5600 197,740 +0.08(+15.46%)
Apr 29, 2024 0.4700 0.4850 0.4700 0.4850 15,372 +0.01(+1.04%)
Apr 26, 2024 0.4750 0.4800 0.4700 0.4800 40,060 +0.01(+3.23%)
Apr 25, 2024 0.4750 0.4750 0.4600 0.4650 13,663 +0.01(+1.09%)
Apr 24, 2024 0.4800 0.4800 0.4600 0.4600 43,514 +0.01(+2.22%)
Apr 23, 2024 0.4600 0.4600 0.4400 0.4500 38,291 -0.01(-2.17%)
Apr 22, 2024 0.4600 0.4600 0.4500 0.4600 20,241 +0.00(+0.00%)
Apr 19, 2024 0.4600 0.4600 0.4500 0.4600 13,086 +0.01(+2.22%)
Apr 18, 2024 0.4600 0.4600 0.4500 0.4500 14,238 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4700 0.4500 0.4500 25,452 +0.03(+5.88%)
Apr 16, 2024 0.4750 0.4750 0.4250 0.4250 56,091 -0.05(-11.46%)
Apr 15, 2024 0.4750 0.4800 0.4700 0.4800 23,843 +0.01(+3.23%)
Apr 12, 2024 0.4300 0.4750 0.4300 0.4650 246,388 +0.03(+5.68%)
Apr 11, 2024 0.4500 0.4500 0.4400 0.4400 35,511 +0.00(+0.00%)
Apr 10, 2024 0.4250 0.4400 0.4100 0.4400 37,439 +0.03(+7.32%)
Apr 09, 2024 0.4150 0.4200 0.4000 0.4100 34,660 -0.01(-1.20%)
Apr 08, 2024 0.4200 0.4200 0.4000 0.4150 77,372 +0.01(+1.22%)
Apr 05, 2024 0.4050 0.4200 0.4050 0.4100 13,676 +0.00(+1.23%)
Apr 04, 2024 0.4250 0.4250 0.4050 0.4050 71,574 -0.02(-5.81%)
Apr 03, 2024 0.4200 0.4400 0.4200 0.4300 37,008 +0.01(+1.18%)
Apr 02, 2024 0.4050 0.4250 0.4000 0.4250 75,367 +0.00(+0.00%)
Apr 01, 2024 0.4350 0.4350 0.4200 0.4250 32,430 -0.01(-1.16%)
Mar 28, 2024 0.4300 0 -0.01(-2.27%)
Mar 27, 2024 0.4100 0.4400 0.3800 0.4400 189,492 +0.03(+8.64%)
Mar 26, 2024 0.4400 0.4400 0.4050 0.4050 68,907 -0.02(-5.81%)
Mar 25, 2024 0.4300 0.4550 0.4300 0.4300 48,853 -0.01(-2.27%)
Mar 22, 2024 0.4550 0.4550 0.4400 0.4400 48,713 -0.01(-2.22%)
Mar 21, 2024 0.4550 0.4550 0.4500 0.4500 50,153 -0.01(-2.17%)
Mar 20, 2024 0.4750 0.4750 0.4500 0.4600 41,661 -0.01(-3.16%)
Mar 19, 2024 0.4650 0.4750 0.4600 0.4750 10,370 +0.01(+2.15%)
Mar 18, 2024 0.4900 0.4900 0.4600 0.4650 33,490 -0.02(-4.12%)
Mar 15, 2024 0.4700 0.4850 0.4650 0.4850 32,874 +0.02(+3.19%)
Mar 14, 2024 0.4800 0.4900 0.4700 0.4700 33,362 +0.00(+0.00%)
Mar 13, 2024 0.4550 0.4950 0.4550 0.4700 78,016 +0.01(+2.17%)
Mar 12, 2024 0.4750 0.4750 0.4600 0.4600 37,660 -0.01(-1.08%)
Mar 11, 2024 0.4650 0.4700 0.4600 0.4650 56,503 +0.01(+2.20%)
Mar 08, 2024 0.4600 0.4650 0.4500 0.4550 15,726 -0.01(-1.09%)
Mar 07, 2024 0.4700 0.4700 0.4500 0.4600 56,327 -0.01(-2.13%)
Mar 06, 2024 0.4800 0.4800 0.4700 0.4700 11,456 +0.00(+1.08%)
Mar 05, 2024 0.4700 0.4800 0.4650 0.4650 19,255 -0.00(-1.06%)
Mar 04, 2024 0.4950 0.4950 0.4700 0.4700 19,934 -0.02(-3.09%)
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.