Skip to main content
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 (%)
Jul 29, 2022 1.920 0 -0.03(-1.54%)
Jul 28, 2022 1.730 1.990 1.710 1.950 438,934 +0.28(+16.77%)
Jul 27, 2022 1.560 1.700 1.560 1.670 196,745 +0.10(+6.37%)
Jul 26, 2022 1.730 1.730 1.540 1.570 365,516 -0.15(-8.72%)
Jul 25, 2022 1.750 1.760 1.690 1.720 186,737 -0.03(-1.71%)
Jul 22, 2022 1.860 1.880 1.740 1.750 221,817 -0.11(-5.91%)
Jul 21, 2022 1.860 1.940 1.830 1.860 261,187 +0.02(+1.09%)
Jul 20, 2022 1.950 1.950 1.770 1.840 400,545 -0.05(-2.65%)
Jul 19, 2022 1.780 1.890 1.770 1.890 307,138 +0.08(+4.42%)
Jul 18, 2022 2.030 2.030 1.790 1.810 587,412 -0.09(-4.74%)
Jul 15, 2022 2.020 2.020 1.880 1.900 567,077 -0.12(-5.94%)
Jul 14, 2022 2.100 2.100 2.000 2.020 215,911 -0.12(-5.61%)
Jul 13, 2022 2.060 2.160 2.010 2.140 323,597 +0.05(+2.39%)
Jul 12, 2022 2.210 2.220 2.080 2.090 355,228 -0.13(-5.86%)
Jul 11, 2022 2.360 2.360 2.190 2.220 167,253 -0.15(-6.33%)
Jul 08, 2022 2.420 2.420 2.320 2.370 83,214 -0.05(-2.07%)
Jul 07, 2022 2.410 2.470 2.350 2.420 114,945 +0.01(+0.41%)
Jul 06, 2022 2.500 2.610 2.360 2.410 152,704 -0.12(-4.74%)
Jul 05, 2022 2.590 2.590 2.390 2.530 127,616 -0.02(-0.78%)
Jul 04, 2022 2.490 2.550 2.340 2.550 124,388 +0.06(+2.41%)
Jun 30, 2022 2.490 0 +0.05(+2.05%)
Jun 29, 2022 2.540 2.560 2.420 2.440 121,500 -0.16(-6.15%)
Jun 28, 2022 2.690 2.730 2.530 2.600 137,946 -0.11(-4.06%)
Jun 27, 2022 2.660 2.710 2.550 2.710 176,973 +0.05(+1.88%)
Jun 24, 2022 2.660 2.710 2.620 2.660 88,749 +0.00(+0.00%)
Jun 23, 2022 2.540 2.730 2.540 2.660 132,169 +0.08(+3.10%)
Jun 22, 2022 2.650 2.650 2.540 2.580 184,443 -0.11(-4.09%)
Jun 21, 2022 2.580 2.740 2.510 2.690 262,458 +0.21(+8.47%)
Jun 20, 2022 2.370 2.540 2.320 2.480 135,117 +0.11(+4.64%)
Jun 17, 2022 2.350 2.420 2.320 2.370 209,730 +0.04(+1.72%)
Jun 16, 2022 2.430 2.440 2.300 2.330 290,917 -0.16(-6.43%)
Jun 15, 2022 2.410 2.560 2.360 2.490 305,765 +0.11(+4.62%)
Jun 14, 2022 2.560 2.600 2.360 2.380 357,681 -0.23(-8.81%)
Jun 13, 2022 2.690 2.770 2.570 2.610 315,932 -0.18(-6.45%)
Jun 10, 2022 3.000 3.000 2.790 2.790 346,596 -0.26(-8.52%)
Jun 09, 2022 3.190 3.250 3.040 3.050 227,730 -0.10(-3.17%)
Jun 08, 2022 3.190 3.190 3.030 3.150 268,095 +0.00(+0.00%)
Jun 07, 2022 3.280 3.390 3.130 3.150 295,135 -0.14(-4.26%)
Jun 06, 2022 3.750 3.750 3.290 3.290 551,272 -0.42(-11.32%)
Jun 03, 2022 3.810 3.810 3.510 3.710 409,194 -0.17(-4.38%)
Jun 02, 2022 3.330 3.890 3.280 3.880 953,403 +0.66(+20.50%)
Jun 01, 2022 3.230 3.340 3.180 3.220 280,902 -0.13(-3.88%)
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%)
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.