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 (%)
May 31, 2022 2.490 2.570 2.280 2.570 116,537 +0.13(+5.33%)
May 27, 2022 2.240 2.460 2.240 2.440 89,467 +0.16(+7.02%)
May 26, 2022 2.110 2.300 2.110 2.280 126,203 +0.13(+6.05%)
May 25, 2022 2.020 2.170 2.020 2.150 30,447 +0.07(+3.37%)
May 24, 2022 2.250 2.250 2.020 2.080 56,457 -0.14(-6.31%)
May 23, 2022 2.190 2.230 1.970 2.220 81,639 +0.16(+7.77%)
May 20, 2022 1.970 2.240 1.960 2.060 275,111 +0.17(+8.99%)
May 19, 2022 1.900 1.920 1.840 1.890 34,845 +0.06(+3.28%)
May 18, 2022 1.770 1.920 1.770 1.830 42,029 -0.03(-1.61%)
May 17, 2022 1.830 1.880 1.690 1.860 57,685 +0.07(+3.91%)
May 16, 2022 1.900 1.900 1.774 1.790 34,082 -0.06(-3.24%)
May 13, 2022 1.790 1.962 1.788 1.850 26,976 +0.09(+5.11%)
May 12, 2022 1.740 1.790 1.670 1.760 35,133 +0.02(+1.15%)
May 11, 2022 1.940 1.940 1.730 1.740 186,613 -0.18(-9.37%)
May 10, 2022 2.000 2.060 1.890 1.920 66,202 -0.12(-6.11%)
May 09, 2022 2.080 2.085 1.990 2.045 68,702 -0.14(-6.19%)
May 06, 2022 2.200 2.200 2.113 2.180 54,730 -0.05(-2.24%)
May 05, 2022 2.280 2.280 2.150 2.230 39,151 -0.05(-2.19%)
May 04, 2022 2.560 2.560 2.250 2.280 106,480 -0.20(-8.06%)
May 03, 2022 2.320 2.500 2.300 2.480 86,895 +0.13(+5.53%)
May 02, 2022 2.380 2.448 2.231 2.350 84,829 +0.07(+3.07%)
Apr 29, 2022 2.130 2.450 2.090 2.280 211,186 +0.12(+5.56%)
Apr 28, 2022 2.160 2.160 1.990 2.160 144,773 +0.02(+0.93%)
Apr 27, 2022 1.880 2.148 1.860 2.140 84,590 +0.26(+13.83%)
Apr 26, 2022 1.890 1.930 1.820 1.880 87,099 -0.02(-1.05%)
Apr 25, 2022 1.870 1.965 1.870 1.900 61,499 +0.00(+0.00%)
Apr 22, 2022 1.950 1.950 1.870 1.900 85,356 -0.03(-1.55%)
Apr 21, 2022 1.930 2.100 1.910 1.930 175,097 -0.09(-4.46%)
Apr 20, 2022 1.990 2.100 1.930 2.020 82,457 +0.16(+8.60%)
Apr 19, 2022 1.890 1.930 1.820 1.860 55,508 -0.04(-2.11%)
Apr 18, 2022 1.920 1.940 1.839 1.900 49,413 -0.04(-2.06%)
Apr 14, 2022 1.970 2.100 1.940 1.940 38,975 -0.04(-2.02%)
Apr 13, 2022 1.940 2.096 1.930 1.980 33,433 +0.03(+1.54%)
Apr 12, 2022 2.030 2.120 1.930 1.950 214,199 -0.06(-2.99%)
Apr 11, 2022 2.330 2.330 2.000 2.010 159,097 -0.20(-9.05%)
Apr 08, 2022 2.200 2.370 2.160 2.210 83,522 +0.02(+0.91%)
Apr 07, 2022 2.150 2.290 2.090 2.190 107,843 +0.00(+0.00%)
Apr 06, 2022 2.210 2.260 2.140 2.190 84,324 -0.12(-5.19%)
Apr 05, 2022 2.370 2.400 2.290 2.310 90,661 -0.07(-3.14%)
Apr 04, 2022 2.420 2.430 2.320 2.385 84,120 +0.03(+1.49%)
Apr 01, 2022 2.500 2.500 2.250 2.350 100,002 -0.15(-6.00%)
Mar 31, 2022 2.530 2.580 2.450 2.500 66,532 +0.02(+0.81%)
Mar 30, 2022 2.530 2.620 2.430 2.480 88,398 +0.00(+0.00%)
Mar 29, 2022 2.160 2.520 2.160 2.480 147,143 +0.31(+14.29%)
Mar 28, 2022 2.260 2.260 2.080 2.170 44,718 -0.03(-1.36%)
Mar 25, 2022 2.240 2.240 2.120 2.200 47,650 +0.02(+0.92%)
Mar 24, 2022 1.990 2.230 1.980 2.180 109,428 +0.16(+7.92%)
Mar 23, 2022 2.070 2.070 1.985 2.020 85,055 -0.05(-2.42%)
Mar 22, 2022 2.050 2.090 2.012 2.070 67,448 +0.06(+2.99%)
Mar 21, 2022 1.990 2.030 1.859 2.010 147,648 +0.08(+4.15%)
Mar 18, 2022 1.840 1.950 1.780 1.930 85,229 +0.09(+4.89%)
Mar 17, 2022 1.820 1.870 1.790 1.840 42,596 +0.06(+3.37%)
Mar 16, 2022 1.750 1.800 1.630 1.780 110,604 +0.12(+7.23%)
Mar 15, 2022 1.630 1.690 1.580 1.660 44,546 +0.03(+1.84%)
Mar 14, 2022 1.670 1.680 1.610 1.630 70,048 -0.07(-4.12%)
Mar 11, 2022 1.800 1.800 1.680 1.700 84,548 -0.07(-3.95%)
Mar 10, 2022 1.770 1.842 1.750 1.770 75,149 -0.08(-4.32%)
Mar 09, 2022 1.810 1.876 1.750 1.850 51,376 +0.13(+7.56%)
Mar 08, 2022 1.660 1.841 1.620 1.720 170,878 +0.06(+3.61%)
Mar 07, 2022 1.800 1.890 1.660 1.660 212,549 -0.17(-9.29%)
Mar 04, 2022 1.900 1.925 1.790 1.830 107,429 -0.09(-4.69%)
Mar 03, 2022 2.020 2.035 1.900 1.920 33,444 -0.10(-4.95%)
Mar 02, 2022 2.010 2.050 1.960 2.020 52,501 +0.01(+0.50%)
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.