Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 31, 2022 3.000 3.350 2.880 3.350 657,036 +0.33(+10.93%)
May 30, 2022 3.080 3.120 2.990 3.020 160,510 -0.13(-4.13%)
May 27, 2022 2.980 3.150 2.980 3.150 327,449 +0.22(+7.51%)
May 26, 2022 2.730 2.930 2.700 2.930 325,310 +0.16(+5.78%)
May 25, 2022 2.690 2.780 2.670 2.770 167,628 +0.07(+2.59%)
May 24, 2022 2.830 2.850 2.590 2.700 147,505 +0.05(+1.89%)
May 20, 2022 2.650 0 +0.23(+9.50%)
May 19, 2022 2.370 2.460 2.360 2.420 161,022 +0.00(+0.00%)
May 18, 2022 2.360 2.420 2.350 2.420 57,140 +0.01(+0.41%)
May 17, 2022 2.400 2.420 2.160 2.410 321,940 +0.09(+3.88%)
May 16, 2022 2.410 2.420 2.290 2.320 144,520 -0.11(-4.53%)
May 13, 2022 2.300 2.530 2.300 2.430 171,127 +0.13(+5.65%)
May 12, 2022 2.260 2.340 2.160 2.300 192,586 +0.05(+2.22%)
May 11, 2022 2.510 2.510 2.250 2.250 376,703 -0.27(-10.71%)
May 10, 2022 2.580 2.690 2.470 2.520 259,763 -0.14(-5.26%)
May 09, 2022 2.780 2.780 2.580 2.660 237,268 -0.16(-5.67%)
May 06, 2022 2.870 2.870 2.730 2.820 99,020 -0.06(-2.08%)
May 05, 2022 2.930 2.930 2.750 2.880 180,520 +0.00(+0.00%)
May 04, 2022 3.190 3.200 2.860 2.880 265,793 -0.32(-10.00%)
May 03, 2022 3.050 3.200 2.930 3.200 348,298 +0.18(+5.96%)
May 02, 2022 2.910 3.100 2.900 3.020 225,337 +0.11(+3.78%)
Apr 29, 2022 2.710 2.960 2.680 2.910 208,247 +0.15(+5.43%)
Apr 28, 2022 2.750 2.790 2.550 2.760 223,735 +0.00(+0.00%)
Apr 27, 2022 2.410 2.760 2.360 2.760 286,214 +0.34(+14.05%)
Apr 26, 2022 2.440 2.460 2.320 2.420 168,442 -0.04(-1.63%)
Apr 25, 2022 2.490 2.490 2.400 2.460 128,294 +0.03(+1.23%)
Apr 22, 2022 2.430 2.440 2.370 2.430 128,585 -0.05(-2.02%)
Apr 21, 2022 2.450 2.490 2.380 2.480 138,348 -0.02(-0.80%)
Apr 20, 2022 2.410 2.630 2.380 2.500 324,855 +0.14(+5.93%)
Apr 19, 2022 2.310 2.420 2.300 2.360 154,442 +0.00(+0.00%)
Apr 18, 2022 2.400 2.420 2.310 2.360 219,983 -0.10(-4.07%)
Apr 14, 2022 2.460 0 -0.02(-0.81%)
Apr 13, 2022 2.440 2.640 2.420 2.480 226,048 +0.00(+0.00%)
Apr 12, 2022 2.540 2.650 2.440 2.480 306,788 -0.04(-1.59%)
Apr 11, 2022 2.700 2.720 2.510 2.520 351,183 -0.29(-10.32%)
Apr 08, 2022 2.780 2.980 2.700 2.810 240,154 +0.04(+1.44%)
Apr 07, 2022 2.710 2.830 2.620 2.770 208,157 +0.02(+0.73%)
Apr 06, 2022 2.860 2.860 2.670 2.750 161,187 -0.11(-3.85%)
Apr 05, 2022 2.970 2.970 2.860 2.860 265,786 -0.10(-3.38%)
Apr 04, 2022 2.970 3.020 2.870 2.960 242,936 -0.01(-0.34%)
Apr 01, 2022 3.000 3.130 2.780 2.970 350,521 -0.16(-5.11%)
Mar 31, 2022 3.110 3.230 3.050 3.130 230,627 -0.05(-1.57%)
Mar 30, 2022 3.190 3.220 3.010 3.180 224,323 +0.02(+0.63%)
Mar 29, 2022 2.620 3.160 2.620 3.160 354,489 +0.49(+18.35%)
Mar 28, 2022 2.810 2.810 2.610 2.670 127,828 -0.05(-1.84%)
Mar 25, 2022 2.820 2.820 2.650 2.720 137,370 -0.04(-1.45%)
Mar 24, 2022 2.570 2.780 2.490 2.760 217,011 +0.20(+7.81%)
Mar 23, 2022 2.560 2.600 2.490 2.560 105,105 -0.03(-1.16%)
Mar 22, 2022 2.570 2.650 2.530 2.590 176,072 +0.06(+2.37%)
Mar 21, 2022 2.410 2.560 2.320 2.530 213,185 +0.13(+5.42%)
Mar 18, 2022 2.240 2.430 2.240 2.400 136,175 +0.14(+6.19%)
Mar 17, 2022 2.230 2.350 2.220 2.260 91,584 -0.02(-0.88%)
Mar 16, 2022 2.100 2.280 2.080 2.280 158,830 +0.16(+7.55%)
Mar 15, 2022 2.060 2.150 2.020 2.120 164,215 +0.05(+2.42%)
Mar 14, 2022 2.140 2.140 2.050 2.070 174,410 -0.08(-3.72%)
Mar 11, 2022 2.270 2.270 2.130 2.150 213,433 -0.12(-5.29%)
Mar 10, 2022 2.290 2.330 2.230 2.270 153,432 -0.09(-3.81%)
Mar 09, 2022 2.290 2.390 2.220 2.360 123,091 +0.16(+7.27%)
Mar 08, 2022 2.110 2.340 2.070 2.200 282,846 +0.06(+2.80%)
Mar 07, 2022 2.300 2.310 2.130 2.140 416,304 -0.19(-8.15%)
Mar 04, 2022 2.450 2.450 2.260 2.330 431,186 -0.09(-3.72%)
Mar 03, 2022 2.540 2.580 2.420 2.420 197,480 -0.16(-6.20%)
Mar 02, 2022 2.530 2.580 2.490 2.580 158,896 +0.04(+1.57%)
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.