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

Pyrogenesis Canada Inc (TSX: PYR )

0.6600 +0.0400 (+6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 30, 2021 4.600 4.600 4.600 0 -0.01(-0.22%)
Jul 29, 2021 5.200 5.200 4.570 4.610 551,052 -0.54(-10.49%)
Jul 28, 2021 4.450 5.150 4.450 5.150 555,682 +0.63(+13.94%)
Jul 27, 2021 4.670 4.700 4.360 4.520 508,831 -0.11(-2.38%)
Jul 26, 2021 4.690 4.740 4.570 4.630 196,295 -0.17(-3.54%)
Jul 23, 2021 4.780 4.850 4.620 4.800 210,837 +0.00(+0.00%)
Jul 22, 2021 4.940 4.970 4.720 4.800 209,804 -0.18(-3.61%)
Jul 21, 2021 5.180 5.180 4.920 4.980 198,503 -0.16(-3.11%)
Jul 20, 2021 4.700 5.230 4.640 5.140 268,440 +0.42(+8.90%)
Jul 19, 2021 4.930 4.940 4.530 4.720 956,374 -0.36(-7.09%)
Jul 16, 2021 5.440 5.500 5.030 5.080 656,901 -0.48(-8.63%)
Jul 15, 2021 5.700 5.700 5.430 5.560 206,720 -0.15(-2.63%)
Jul 14, 2021 5.760 5.930 5.700 5.710 142,871 -0.04(-0.70%)
Jul 13, 2021 6.180 6.180 5.750 5.750 293,526 -0.35(-5.74%)
Jul 12, 2021 6.300 6.330 6.070 6.100 236,157 -0.18(-2.87%)
Jul 09, 2021 5.860 6.280 5.750 6.280 247,050 +0.44(+7.53%)
Jul 08, 2021 5.830 5.930 5.680 5.840 168,219 -0.14(-2.34%)
Jul 07, 2021 6.110 6.150 5.880 5.980 123,629 -0.09(-1.48%)
Jul 06, 2021 6.290 6.390 6.000 6.070 145,153 -0.03(-0.49%)
Jul 05, 2021 6.180 6.190 5.910 6.100 220,098 -0.17(-2.71%)
Jul 02, 2021 6.570 6.570 6.120 6.270 254,349 -0.21(-3.24%)
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%)
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.