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

Pyrogenesis Canada Inc (TSX: PYR )

0.9700 -0.0200 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 15, 2024 1.030 1.030 0.9400 0.9900 237,926 -0.03(-2.94%)
Jul 12, 2024 0.9800 1.050 0.9200 1.020 319,597 +0.01(+0.99%)
Jul 11, 2024 1.080 1.090 0.9600 1.010 298,189 -0.09(-8.18%)
Jul 10, 2024 0.9400 1.100 0.8800 1.100 346,504 +0.15(+15.79%)
Jul 09, 2024 0.8600 0.9900 0.8300 0.9500 245,887 +0.10(+11.76%)
Jul 08, 2024 0.8400 0.8500 0.7600 0.8500 160,836 +0.07(+8.97%)
Jul 05, 2024 0.8800 0.9200 0.7800 0.7800 236,813 -0.08(-9.30%)
Jul 04, 2024 0.7600 0.8600 0.7600 0.8600 323,538 +0.11(+14.67%)
Jul 03, 2024 0.7000 0.7500 0.7000 0.7500 136,547 +0.06(+8.70%)
Jul 02, 2024 0.7100 0.7300 0.6900 0.6900 71,503 +0.00(+0.00%)
Jun 28, 2024 0.6900 0 +0.01(+1.47%)
Jun 27, 2024 0.6900 0.6900 0.6600 0.6800 9,918 -0.01(-1.45%)
Jun 26, 2024 0.6500 0.7200 0.6500 0.6900 48,190 +0.03(+4.55%)
Jun 25, 2024 0.6600 0.6700 0.6000 0.6600 89,609 -0.02(-2.94%)
Jun 24, 2024 0.7200 0.7500 0.6600 0.6800 157,128 -0.05(-6.85%)
Jun 21, 2024 0.6500 0.7500 0.6300 0.7300 187,644 +0.04(+5.80%)
Jun 20, 2024 0.6200 0.6900 0.6000 0.6900 191,751 +0.08(+13.11%)
Jun 19, 2024 0.6300 0.6300 0.6000 0.6100 55,552 +0.01(+1.67%)
Jun 18, 2024 0.6000 0.6000 0.5800 0.6000 110,971 +0.00(+0.00%)
Jun 17, 2024 0.6400 0.6500 0.6000 0.6000 85,089 -0.04(-6.25%)
Jun 14, 2024 0.6500 0.6900 0.6400 0.6400 106,497 -0.02(-3.03%)
Jun 13, 2024 0.6400 0.7200 0.6400 0.6600 167,638 +0.00(+0.00%)
Jun 12, 2024 0.6500 0.6800 0.6000 0.6600 177,812 +0.04(+6.45%)
Jun 11, 2024 0.6000 0.6300 0.5900 0.6200 154,688 +0.05(+8.77%)
Jun 10, 2024 0.5900 0.5900 0.5600 0.5700 20,989 +0.00(+0.00%)
Jun 07, 2024 0.6000 0.6000 0.5700 0.5700 50,702 -0.04(-6.56%)
Jun 06, 2024 0.6000 0.6300 0.5800 0.6100 108,515 +0.03(+5.17%)
Jun 05, 2024 0.5800 0.6100 0.5700 0.5800 212,986 +0.03(+5.45%)
Jun 04, 2024 0.5700 0.5700 0.5500 0.5500 63,824 -0.03(-5.17%)
Jun 03, 2024 0.5800 0.5900 0.5700 0.5800 44,933 +0.01(+1.75%)
May 31, 2024 0.6000 0.6100 0.5500 0.5700 55,270 -0.01(-1.72%)
May 30, 2024 0.6000 0.6000 0.5600 0.5800 41,638 -0.01(-1.69%)
May 29, 2024 0.5800 0.6000 0.5700 0.5900 58,384 +0.00(+0.00%)
May 28, 2024 0.6100 0.6100 0.5900 0.5900 32,898 -0.01(-1.67%)
May 27, 2024 0.6200 0.6200 0.6000 0.6000 28,640 -0.01(-1.64%)
May 24, 2024 0.6100 0.6100 0.6000 0.6100 28,222 -0.02(-3.17%)
May 23, 2024 0.6100 0.6400 0.6100 0.6300 27,657 +0.02(+3.28%)
May 22, 2024 0.5900 0.6100 0.5900 0.6100 49,146 -0.01(-1.61%)
May 21, 2024 0.6200 0.6500 0.6000 0.6200 141,598 +0.00(+0.00%)
May 17, 2024 0.6200 0 +0.03(+5.08%)
May 16, 2024 0.5900 0.6000 0.5800 0.5900 40,729 +0.01(+1.72%)
May 15, 2024 0.5900 0.6000 0.5800 0.5800 80,694 -0.02(-3.33%)
May 14, 2024 0.6000 0.6000 0.5900 0.6000 12,600 +0.00(+0.00%)
May 13, 2024 0.6200 0.6300 0.6000 0.6000 52,556 -0.01(-1.64%)
May 10, 2024 0.5800 0.6100 0.5800 0.6100 36,791 +0.02(+3.39%)
May 09, 2024 0.5900 0.6000 0.5700 0.5900 36,250 -0.01(-1.67%)
May 08, 2024 0.6100 0.6100 0.5800 0.6000 21,516 -0.01(-1.64%)
May 07, 2024 0.6300 0.6300 0.6000 0.6100 41,551 -0.01(-1.61%)
May 06, 2024 0.5800 0.6500 0.5800 0.6200 181,757 +0.05(+8.77%)
May 03, 2024 0.5600 0.5800 0.5600 0.5700 71,551 +0.03(+5.56%)
May 02, 2024 0.5400 0.5600 0.5200 0.5400 67,973 +0.01(+1.89%)
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.