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 (%)
Sep 30, 2022 1.630 1.640 1.510 1.510 273,503 -0.08(-5.03%)
Sep 29, 2022 1.730 1.730 1.580 1.590 312,881 -0.12(-7.02%)
Sep 28, 2022 1.700 1.740 1.650 1.710 145,823 +0.04(+2.40%)
Sep 27, 2022 1.720 1.780 1.660 1.670 166,220 -0.05(-2.91%)
Sep 26, 2022 1.730 1.830 1.710 1.720 141,399 -0.04(-2.27%)
Sep 23, 2022 1.800 1.800 1.730 1.760 157,768 -0.05(-2.76%)
Sep 22, 2022 1.860 1.870 1.770 1.810 198,809 -0.06(-3.21%)
Sep 21, 2022 1.900 1.940 1.860 1.870 117,975 -0.03(-1.58%)
Sep 20, 2022 1.880 1.910 1.880 1.900 71,145 -0.04(-2.06%)
Sep 19, 2022 1.900 1.940 1.880 1.940 93,619 +0.00(+0.00%)
Sep 16, 2022 1.990 1.990 1.900 1.940 74,424 -0.03(-1.52%)
Sep 15, 2022 1.930 2.040 1.930 1.970 93,444 +0.01(+0.51%)
Sep 14, 2022 1.980 1.990 1.950 1.960 85,761 +0.00(+0.00%)
Sep 13, 2022 2.010 2.030 1.940 1.960 168,586 -0.07(-3.45%)
Sep 12, 2022 2.000 2.080 1.960 2.030 287,703 +0.08(+4.10%)
Sep 09, 2022 1.870 1.990 1.870 1.950 223,449 +0.07(+3.72%)
Sep 08, 2022 1.840 1.880 1.830 1.880 58,911 +0.00(+0.00%)
Sep 07, 2022 1.820 1.910 1.820 1.880 118,478 +0.06(+3.30%)
Sep 06, 2022 1.900 1.900 1.770 1.820 176,961 -0.01(-0.55%)
Sep 02, 2022 1.830 0 -0.17(-8.50%)
Sep 01, 2022 1.970 2.010 1.880 2.000 347,391 +0.14(+7.53%)
Aug 31, 2022 1.840 2.000 1.830 1.860 256,054 +0.06(+3.33%)
Aug 30, 2022 1.810 1.810 1.750 1.800 69,379 -0.01(-0.55%)
Aug 29, 2022 1.890 1.890 1.800 1.810 78,725 -0.06(-3.21%)
Aug 26, 2022 1.940 1.940 1.830 1.870 126,486 -0.02(-1.06%)
Aug 25, 2022 1.890 1.960 1.880 1.890 82,632 -0.02(-1.05%)
Aug 24, 2022 1.840 1.940 1.840 1.910 68,325 +0.04(+2.14%)
Aug 23, 2022 1.810 1.950 1.800 1.870 158,924 +0.10(+5.65%)
Aug 22, 2022 1.830 1.840 1.740 1.770 259,176 -0.07(-3.80%)
Aug 19, 2022 1.910 1.910 1.810 1.840 186,416 -0.08(-4.17%)
Aug 18, 2022 1.900 1.970 1.880 1.920 216,842 -0.01(-0.52%)
Aug 17, 2022 2.050 2.050 1.920 1.930 313,068 -0.11(-5.39%)
Aug 16, 2022 2.090 2.190 1.960 2.040 509,632 -0.28(-12.07%)
Aug 15, 2022 2.400 2.420 2.300 2.320 137,334 -0.06(-2.52%)
Aug 12, 2022 2.160 2.400 2.160 2.380 337,460 +0.23(+10.70%)
Aug 11, 2022 2.150 2.200 2.130 2.150 113,920 -0.01(-0.46%)
Aug 10, 2022 2.090 2.220 2.090 2.160 179,951 +0.08(+3.85%)
Aug 09, 2022 2.150 2.150 2.040 2.080 188,660 -0.05(-2.35%)
Aug 08, 2022 2.150 2.270 2.100 2.130 198,375 -0.02(-0.93%)
Aug 05, 2022 2.170 2.250 2.100 2.150 124,465 -0.08(-3.59%)
Aug 04, 2022 2.260 2.300 2.150 2.230 139,201 -0.07(-3.04%)
Aug 03, 2022 2.000 2.340 1.980 2.300 409,577 +0.35(+17.95%)
Aug 02, 2022 1.950 2.020 1.910 1.950 125,888 +0.03(+1.56%)
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%)
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.