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 (%)
Jun 30, 2021 6.480 6.480 6.480 0 -0.26(-3.86%)
Jun 29, 2021 6.490 6.780 6.300 6.740 212,178 +0.19(+2.90%)
Jun 28, 2021 6.430 6.720 6.430 6.550 158,055 +0.03(+0.46%)
Jun 25, 2021 6.850 6.850 6.460 6.520 310,222 -0.26(-3.83%)
Jun 24, 2021 6.900 6.930 6.720 6.780 203,680 -0.02(-0.29%)
Jun 23, 2021 7.190 7.220 6.750 6.800 346,902 -0.28(-3.95%)
Jun 22, 2021 7.480 7.570 7.060 7.080 358,807 -0.47(-6.23%)
Jun 21, 2021 7.830 7.920 7.470 7.550 371,883 -0.43(-5.39%)
Jun 18, 2021 7.760 8.180 7.730 7.980 645,467 +0.09(+1.14%)
Jun 17, 2021 7.540 7.940 7.540 7.890 394,504 +0.34(+4.50%)
Jun 16, 2021 7.390 7.640 7.230 7.550 393,201 +0.20(+2.72%)
Jun 15, 2021 7.350 7.570 7.120 7.350 441,659 +0.02(+0.27%)
Jun 14, 2021 6.610 7.410 6.610 7.330 543,365 +0.63(+9.40%)
Jun 11, 2021 6.740 6.740 6.580 6.700 186,550 -0.05(-0.74%)
Jun 10, 2021 6.940 6.970 6.690 6.750 232,317 -0.11(-1.60%)
Jun 09, 2021 6.960 7.050 6.820 6.860 218,769 -0.11(-1.58%)
Jun 08, 2021 7.330 7.360 6.830 6.970 406,463 -0.22(-3.06%)
Jun 07, 2021 7.160 7.590 6.810 7.190 501,045 +0.12(+1.70%)
Jun 04, 2021 7.610 8.090 7.070 7.070 717,484 -0.61(-7.94%)
Jun 03, 2021 6.180 8.430 6.010 7.680 1,037,881 +1.40(+22.29%)
Jun 02, 2021 6.130 6.380 6.090 6.280 218,452 -0.05(-0.79%)
Jun 01, 2021 6.660 6.900 6.270 6.330 338,543 -0.26(-3.95%)
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%)
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.