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 30, 2022 0.8000 0.8000 0.7289 0.7465 244,399 -0.03(-3.68%)
Nov 29, 2022 0.7801 0.7990 0.7700 0.7750 50,581 -0.01(-0.70%)
Nov 28, 2022 0.8500 0.8500 0.7801 0.7805 49,822 -0.07(-8.11%)
Nov 25, 2022 0.8201 0.8494 0.8201 0.8494 4,030 +0.03(+3.53%)
Nov 23, 2022 0.8420 0.8476 0.8191 0.8204 19,851 -0.01(-0.86%)
Nov 22, 2022 0.8475 0.8500 0.8084 0.8275 58,901 -0.01(-0.78%)
Nov 21, 2022 0.8800 0.8800 0.8201 0.8340 34,232 -0.04(-4.83%)
Nov 18, 2022 0.8900 0.8900 0.8410 0.8763 13,751 -0.01(-0.76%)
Nov 17, 2022 0.8559 0.8996 0.8500 0.8830 35,658 +0.01(+1.32%)
Nov 16, 2022 0.8942 0.9299 0.8536 0.8715 20,027 -0.03(-3.83%)
Nov 15, 2022 0.9900 0.9900 0.9001 0.9062 25,105 -0.01(-1.44%)
Nov 14, 2022 1.020 1.020 0.9194 0.9194 44,734 -0.10(-9.86%)
Nov 11, 2022 0.9800 1.040 0.9091 1.020 86,657 +0.08(+8.13%)
Nov 10, 2022 0.9760 1.030 0.9081 0.9433 58,885 +0.04(+4.29%)
Nov 09, 2022 1.000 1.010 0.8909 0.9045 98,630 +0.00(+0.50%)
Nov 08, 2022 0.9000 0.9500 0.8800 0.9000 126,150 +0.04(+5.01%)
Nov 07, 2022 0.8649 0.8800 0.8401 0.8571 38,889 -0.00(-0.34%)
Nov 04, 2022 0.9300 0.9300 0.8400 0.8600 117,952 -0.05(-5.49%)
Nov 03, 2022 0.8519 0.9299 0.8447 0.9100 64,198 +0.07(+7.97%)
Nov 02, 2022 0.8400 0.9149 0.8400 0.8428 114,129 +0.00(+0.29%)
Nov 01, 2022 0.8900 0.8900 0.8101 0.8404 111,344 -0.01(-1.13%)
Oct 31, 2022 0.8210 0.8600 0.8199 0.8500 13,511 +0.02(+2.91%)
Oct 28, 2022 0.8200 0.8573 0.8052 0.8260 25,907 +0.01(+0.93%)
Oct 27, 2022 0.8600 0.8600 0.8102 0.8184 88,219 -0.04(-4.84%)
Oct 26, 2022 0.8700 0.8700 0.8345 0.8600 35,421 +0.01(+1.12%)
Oct 25, 2022 0.8399 0.8638 0.8171 0.8505 78,445 +0.03(+3.72%)
Oct 24, 2022 0.8200 0.8468 0.7749 0.8200 41,550 -0.03(-3.53%)
Oct 21, 2022 0.7200 0.8817 0.6894 0.8500 179,619 +0.11(+15.65%)
Oct 20, 2022 0.7811 0.7999 0.7312 0.7350 178,440 -0.06(-6.97%)
Oct 19, 2022 0.8200 0.8236 0.7899 0.7901 43,298 -0.05(-5.94%)
Oct 18, 2022 0.8600 0.9098 0.8207 0.8400 62,150 +0.00(+0.00%)
Oct 17, 2022 0.8300 0.8976 0.8102 0.8400 38,053 +0.00(+0.05%)
Oct 14, 2022 0.9200 0.9499 0.8301 0.8396 77,758 -0.10(-10.20%)
Oct 13, 2022 0.9600 0.9600 0.8930 0.9350 84,769 -0.03(-3.36%)
Oct 12, 2022 0.9765 0.9800 0.9219 0.9675 62,942 +0.04(+4.03%)
Oct 11, 2022 0.9741 0.9741 0.8887 0.9300 91,191 -0.05(-5.10%)
Oct 10, 2022 1.000 1.020 0.9600 0.9800 67,782 -0.03(-2.97%)
Oct 07, 2022 1.100 1.100 1.000 1.010 51,437 -0.07(-6.48%)
Oct 06, 2022 1.130 1.135 1.060 1.080 81,386 -0.04(-3.83%)
Oct 05, 2022 1.160 1.240 1.090 1.123 43,698 -0.05(-4.02%)
Oct 04, 2022 1.200 1.230 1.170 1.170 6,917 +0.02(+1.74%)
Oct 03, 2022 1.130 1.180 1.120 1.150 82,615 +0.04(+3.60%)
Sep 30, 2022 1.180 1.210 1.100 1.110 64,163 -0.06(-5.13%)
Sep 29, 2022 1.210 1.240 1.160 1.170 70,521 -0.10(-7.87%)
Sep 28, 2022 1.250 1.290 1.201 1.270 53,275 +0.04(+3.25%)
Sep 27, 2022 1.280 1.310 1.220 1.230 24,662 -0.02(-1.83%)
Sep 26, 2022 1.320 1.330 1.250 1.253 38,751 -0.05(-3.62%)
Sep 23, 2022 1.270 1.320 1.270 1.300 32,454 -0.04(-2.99%)
Sep 22, 2022 1.390 1.390 1.313 1.340 17,377 -0.04(-3.02%)
Sep 21, 2022 1.410 1.446 1.380 1.382 14,663 -0.03(-2.35%)
Sep 20, 2022 1.420 1.430 1.410 1.415 11,175 -0.03(-2.41%)
Sep 19, 2022 1.380 1.460 1.380 1.450 30,147 +0.01(+0.69%)
Sep 16, 2022 1.480 1.480 1.430 1.440 18,473 -0.05(-3.36%)
Sep 15, 2022 1.450 1.550 1.450 1.490 17,154 +0.02(+1.36%)
Sep 14, 2022 1.460 1.560 1.460 1.470 24,243 -0.01(-0.68%)
Sep 13, 2022 1.510 1.530 1.480 1.480 54,940 -0.07(-4.52%)
Sep 12, 2022 1.600 1.600 1.510 1.550 76,027 +0.05(+3.33%)
Sep 09, 2022 1.500 1.530 1.450 1.500 79,656 +0.08(+5.63%)
Sep 08, 2022 1.440 1.440 1.381 1.420 41,539 -0.01(-0.70%)
Sep 07, 2022 1.400 1.448 1.350 1.430 51,258 +0.06(+4.38%)
Sep 06, 2022 1.390 1.400 1.340 1.370 45,435 -0.02(-1.44%)
Sep 02, 2022 1.520 1.520 1.390 1.390 94,572 -0.13(-8.55%)
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.