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, 2021 6.580 6.720 6.510 6.590 58,378 -0.04(-0.60%)
May 28, 2021 6.800 6.920 6.500 6.630 340,920 -0.13(-1.92%)
May 27, 2021 6.240 6.790 6.130 6.760 2,051,278 +0.51(+8.16%)
May 26, 2021 6.120 6.370 5.930 6.250 345,303 +0.26(+4.34%)
May 25, 2021 6.430 6.430 5.850 5.990 477,258 -0.34(-5.37%)
May 21, 2021 6.330 6.330 6.330 0 +0.23(+3.77%)
May 20, 2021 5.280 6.110 5.250 6.100 499,146 +0.88(+16.86%)
May 19, 2021 5.110 5.380 5.010 5.220 253,668 +0.02(+0.38%)
May 18, 2021 4.950 5.280 4.820 5.200 410,097 +0.34(+7.00%)
May 17, 2021 5.200 5.320 4.800 4.860 522,518 -0.26(-5.08%)
May 14, 2021 5.020 5.240 4.820 5.120 460,162 +0.18(+3.64%)
May 13, 2021 5.610 5.610 4.810 4.940 667,211 -0.43(-8.01%)
May 12, 2021 4.750 5.470 4.580 5.370 1,474,873 +0.35(+6.97%)
May 11, 2021 4.750 5.240 4.750 5.020 735,737 -0.35(-6.52%)
May 10, 2021 5.720 5.720 5.300 5.370 502,201 -0.36(-6.28%)
May 07, 2021 5.810 6.030 5.710 5.730 229,563 -0.08(-1.38%)
May 06, 2021 5.840 5.870 5.650 5.810 391,987 -0.10(-1.69%)
May 05, 2021 6.100 6.100 5.820 5.910 358,372 -0.15(-2.48%)
May 04, 2021 5.990 6.090 5.790 6.060 347,715 +0.01(+0.17%)
May 03, 2021 6.330 6.330 6.000 6.050 353,267 -0.23(-3.66%)
Apr 30, 2021 5.970 6.290 5.860 6.280 460,847 +0.33(+5.55%)
Apr 29, 2021 5.820 5.970 5.760 5.950 446,623 -0.05(-0.83%)
Apr 28, 2021 6.240 6.240 5.690 6.000 1,155,958 -0.14(-2.28%)
Apr 27, 2021 6.350 6.450 6.100 6.140 400,959 -0.15(-2.38%)
Apr 26, 2021 6.300 6.300 6.050 6.290 338,967 +0.02(+0.32%)
Apr 23, 2021 6.340 6.400 6.110 6.270 311,289 -0.06(-0.95%)
Apr 22, 2021 6.580 6.700 6.300 6.330 389,907 -0.14(-2.16%)
Apr 21, 2021 6.020 6.500 6.020 6.470 334,427 +0.31(+5.03%)
Apr 20, 2021 6.200 6.420 5.870 6.160 567,954 -0.05(-0.81%)
Apr 19, 2021 6.500 6.810 6.130 6.210 585,922 -0.09(-1.43%)
Apr 16, 2021 6.500 6.610 6.230 6.300 819,974 -0.36(-5.41%)
Apr 15, 2021 7.190 7.190 6.550 6.660 662,158 -0.38(-5.40%)
Apr 14, 2021 7.370 7.510 6.940 7.040 620,706 -0.31(-4.22%)
Apr 13, 2021 7.510 7.540 7.170 7.350 628,319 -0.39(-5.04%)
Apr 12, 2021 8.110 8.230 7.650 7.740 296,797 -0.32(-3.97%)
Apr 09, 2021 7.920 8.310 7.910 8.060 218,418 +0.05(+0.62%)
Apr 08, 2021 7.870 8.150 7.870 8.010 272,546 +0.17(+2.17%)
Apr 07, 2021 8.150 8.200 7.770 7.840 335,320 -0.24(-2.97%)
Apr 06, 2021 8.430 8.500 8.020 8.080 399,236 -0.39(-4.60%)
Apr 05, 2021 8.750 8.850 8.440 8.470 288,678 -0.35(-3.97%)
Apr 01, 2021 8.820 8.820 8.820 0 +0.36(+4.26%)
Mar 31, 2021 8.270 8.610 8.020 8.460 160,284 +0.33(+4.06%)
Mar 30, 2021 8.220 8.490 7.960 8.130 181,174 -0.02(-0.25%)
Mar 29, 2021 8.580 8.660 8.130 8.150 198,216 -0.43(-5.01%)
Mar 26, 2021 8.930 9.030 8.380 8.580 217,635 -0.16(-1.83%)
Mar 25, 2021 7.920 8.850 7.820 8.740 337,008 +0.63(+7.77%)
Mar 24, 2021 8.670 8.890 8.110 8.110 317,059 -0.54(-6.24%)
Mar 23, 2021 8.970 9.000 8.610 8.650 264,953 -0.36(-4.00%)
Mar 22, 2021 9.000 9.300 8.860 9.010 283,369 -0.36(-3.84%)
Mar 19, 2021 9.640 9.800 9.230 9.370 272,285 -0.21(-2.19%)
Mar 18, 2021 9.810 10.25 9.480 9.580 292,577 -0.49(-4.87%)
Mar 17, 2021 9.660 10.40 9.500 10.07 387,848 +0.02(+0.20%)
Mar 16, 2021 10.50 10.92 9.850 10.05 474,202 -0.58(-5.46%)
Mar 15, 2021 11.25 11.25 10.50 10.63 421,446 -0.19(-1.76%)
Mar 12, 2021 10.50 11.09 10.27 10.82 578,781 +0.52(+5.05%)
Mar 11, 2021 10.39 10.79 9.870 10.30 491,492 +0.58(+5.97%)
Mar 10, 2021 10.16 10.30 9.110 9.720 782,835 -0.28(-2.80%)
Mar 09, 2021 9.010 10.25 8.820 10.00 807,364 +1.25(+14.29%)
Mar 08, 2021 8.170 9.100 7.740 8.750 651,224 +0.73(+9.10%)
Mar 05, 2021 7.980 8.240 6.880 8.020 927,104 +0.00(+0.00%)
Mar 04, 2021 7.750 8.550 7.510 8.020 995,856 +0.30(+3.89%)
Mar 03, 2021 8.590 8.700 7.290 7.720 1,129,792 -1.12(-12.67%)
Mar 02, 2021 8.940 9.180 8.510 8.840 362,031 -0.11(-1.23%)
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.