Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Cda Inc (OP: PYRNF )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.4357 0.4700 0.4357 0.4700 14,050 +0.01(+2.84%)
May 29, 2018 0.4570 0.4570 0.4570 0 -0.03(-5.36%)
May 25, 2018 0.4829 0.4829 0.4829 0 +0.01(+2.06%)
May 24, 2018 0.4732 0.4732 0.4732 0.4732 500 -0.02(-3.30%)
May 22, 2018 0.4893 0.4893 0.4893 0 -0.02(-4.62%)
May 21, 2018 0.5119 0.5130 0.4310 0.5130 31,975 +0.04(+9.15%)
May 18, 2018 0.4812 0.4864 0.4556 0.4700 58,802 -0.03(-5.49%)
May 17, 2018 0.5065 0.5078 0.4800 0.4973 27,722 +0.05(+11.50%)
May 16, 2018 0.4470 0.4470 0.4460 0.4460 20,000 +0.00(+0.02%)
May 15, 2018 0.4300 0.4459 0.4300 0.4459 5,000 +0.02(+4.35%)
May 11, 2018 0.4273 0.4273 0.4273 0 +0.00(+0.56%)
May 10, 2018 0.4200 0.4249 0.4162 0.4249 13,500 +0.00(+1.14%)
May 09, 2018 0.4201 0.4201 0.4201 0.4201 10,000 +0.00(+0.96%)
May 07, 2018 0.4161 0.4161 0.4161 0 -0.00(-0.05%)
May 04, 2018 0.4620 0.4620 0.4150 0.4163 42,761 -0.02(-4.95%)
May 03, 2018 0.4135 0.4570 0.4135 0.4380 50,250 +0.02(+5.04%)
May 02, 2018 0.4154 0.4170 0.4154 0.4170 13,931 +0.02(+4.67%)
May 01, 2018 0.3913 0.4076 0.3776 0.3984 42,200 -0.02(-5.14%)
Apr 30, 2018 0.4410 0.4410 0.3993 0.4200 14,000 -0.03(-5.83%)
Apr 27, 2018 0.4460 0.4460 0.4460 0.4460 300 +0.01(+1.29%)
Apr 26, 2018 0.4559 0.4561 0.4403 0.4403 2,100 -0.01(-3.23%)
Apr 24, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Apr 23, 2018 0.4344 0.4519 0.4344 0.4500 20,000 -0.02(-3.85%)
Apr 20, 2018 0.4870 0.4870 0.4583 0.4680 21,265 -0.02(-4.52%)
Apr 19, 2018 0.4878 0.4942 0.4878 0.4901 8,050 -0.00(-0.76%)
Apr 18, 2018 0.4939 0.4939 0.4939 0.4939 500 -0.01(-1.98%)
Apr 17, 2018 0.4958 0.5039 0.4958 0.5039 14,000 -0.01(-1.96%)
Apr 16, 2018 0.4873 0.5140 0.4794 0.5140 3,300 +0.01(+2.80%)
Apr 13, 2018 0.5047 0.5047 0.5000 0.5000 2,500 -0.03(-4.98%)
Apr 12, 2018 0.5000 0.5262 0.5000 0.5262 3,100 +0.02(+4.86%)
Apr 10, 2018 0.5018 0.5018 0.5018 0 +0.01(+1.78%)
Apr 06, 2018 0.4930 0.4930 0.4930 0 +0.00(+0.00%)
Apr 05, 2018 0.4930 0.4930 0.4930 0.4930 1,500 -0.01(-1.79%)
Apr 04, 2018 0.5040 0.5057 0.4892 0.5020 24,500 -0.02(-3.28%)
Apr 03, 2018 0.5190 0.5190 0.5190 0.5190 1,377 -0.01(-2.48%)
Apr 02, 2018 0.5302 0.5302 0.5302 0.5322 350 +0.02(+3.50%)
Mar 29, 2018 0.5142 0.5142 0.5142 0 -0.00(-0.27%)
Mar 28, 2018 0.5219 0.5330 0.5156 0.5156 17,631 -0.04(-7.43%)
Mar 27, 2018 0.5581 0.5581 0.5455 0.5570 13,200 +0.00(+0.88%)
Mar 26, 2018 0.5436 0.5521 0.5436 0.5521 14,550 -0.00(-0.36%)
Mar 22, 2018 0.5541 0.5541 0.5541 0 +0.01(+1.67%)
Mar 21, 2018 0.5387 0.5450 0.5387 0.5450 2,000 +0.02(+4.22%)
Mar 20, 2018 0.5462 0.5462 0.5229 0.5229 15,400 -0.04(-6.28%)
Mar 19, 2018 0.5561 0.5580 0.5556 0.5580 5,051 +0.03(+4.69%)
Mar 16, 2018 0.5330 0.5330 0.5273 0.5330 6,660 +0.02(+3.39%)
Mar 15, 2018 0.5029 0.5155 0.5027 0.5155 11,000 -0.01(-1.64%)
Mar 13, 2018 0.5241 0.5241 0.5241 0 -0.03(-4.61%)
Mar 12, 2018 0.5500 0.5500 0.5404 0.5494 31,500 +0.01(+2.73%)
Mar 09, 2018 0.5330 0.5348 0.5166 0.5348 7,400 -0.01(-2.02%)
Mar 08, 2018 0.5327 0.5471 0.5327 0.5458 44,300 +0.03(+5.98%)
Mar 07, 2018 0.5086 0.5150 0.5000 0.5150 5,083 +0.02(+3.00%)
Mar 06, 2018 0.4925 0.5091 0.4925 0.5000 13,500 +0.00(+0.93%)
Mar 05, 2018 0.5066 0.5066 0.4950 0.4954 14,400 -0.01(-2.21%)
Mar 02, 2018 0.5066 0.5066 0.5066 0.5066 2,000 +0.01(+2.16%)
Feb 28, 2018 0.4959 0.4959 0.4959 0 -0.03(-6.24%)
Feb 27, 2018 0.5236 0.5443 0.5236 0.5289 7,879 -0.00(-0.90%)
Feb 26, 2018 0.5250 0.5415 0.5250 0.5337 23,200 +0.04(+7.84%)
Feb 23, 2018 0.4789 0.4949 0.4789 0.4949 12,000 +0.00(+0.84%)
Feb 22, 2018 0.4908 0 -0.01(-2.50%)
Feb 20, 2018 0.5034 0.5034 0.5034 0 -0.02(-3.89%)
Feb 16, 2018 0.5238 0.5238 0.5238 0 +0.02(+4.34%)
Feb 15, 2018 0.5008 0.5100 0.5008 0.5020 10,550 -0.02(-4.29%)
Feb 14, 2018 0.5245 0.5245 0.5245 0.5245 1,000 +0.02(+4.42%)
Feb 13, 2018 0.5193 0.5193 0.5023 0.5023 29,000 -0.04(-7.72%)
Feb 12, 2018 0.5470 0.5470 0.5390 0.5443 10,000 -0.03(-4.84%)
Feb 09, 2018 0.5720 0.5720 0.5720 0.5720 1,000 -0.01(-2.00%)
Feb 08, 2018 0.5837 0.5837 0.5837 0.5837 1,750 +0.01(+0.99%)
Feb 07, 2018 0.5780 0.5377 0.5780 483 +0.04(+7.49%)
Feb 06, 2018 0.5390 0.5398 0.5377 0.5377 10,700 -0.00(-0.13%)
Feb 05, 2018 0.5730 0.5818 0.5255 0.5384 32,300 -0.06(-9.45%)
Feb 02, 2018 0.5720 0.5946 0.5433 0.5946 7,500 -0.04(-6.96%)
Feb 01, 2018 0.6234 0.6605 0.6234 0.6391 31,200 +0.04(+6.52%)
Jan 31, 2018 0.6564 0.6564 0.6000 0.6000 19,500 -0.03(-4.31%)
Jan 30, 2018 0.6029 0.6270 0.6270 10,227 +0.02(+4.00%)
Jan 29, 2018 0.6023 0.6105 0.6023 0.6029 13,385 +0.01(+2.19%)
Jan 26, 2018 0.6130 0.6130 0.5900 0.5900 13,000 -0.02(-3.26%)
Jan 25, 2018 0.6200 0.6321 0.6099 0.6099 19,385 +0.05(+7.97%)
Jan 24, 2018 0.5757 0.5800 0.5649 0.5649 37,650 +0.01(+2.30%)
Jan 23, 2018 0.5084 0.5522 0.5084 0.5522 36,400 +0.03(+5.24%)
Jan 22, 2018 0.5355 0.5420 0.5240 0.5247 37,560 -0.02(-4.06%)
Jan 19, 2018 0.5510 0.5520 0.5351 0.5469 17,250 -0.00(-0.74%)
Jan 18, 2018 0.5500 0.5510 0.5500 0.5510 2,000 +0.01(+1.62%)
Jan 17, 2018 0.5422 0.5422 0.5422 0.5422 820 +0.03(+4.97%)
Jan 12, 2018 0.5165 0.5165 0.5165 0 -0.03(-5.62%)
Jan 11, 2018 0.5455 0.5474 0.5455 0.5473 5,000 -0.01(-1.03%)
Jan 10, 2018 0.5528 0.5540 0.5528 0.5530 5,000 -0.00(-0.72%)
Jan 09, 2018 0.5500 0.5570 0.5492 0.5570 9,660 -0.02(-3.13%)
Jan 08, 2018 0.5735 0.5830 0.5735 0.5750 6,102 +0.05(+9.05%)
Jan 05, 2018 0.5220 0.5273 0.5211 0.5273 7,300 +0.02(+3.39%)
Jan 04, 2018 0.5160 0.5160 0.5010 0.5100 19,050 -0.01(-2.11%)
Jan 03, 2018 0.5059 0.5210 0.5059 0.5210 15,000 +0.01(+0.97%)
Jan 02, 2018 0.5145 0.5228 0.5080 0.5160 20,000 -0.00(-0.52%)
Dec 28, 2017 0.5187 0.5187 0.5187 0 -0.00(-0.63%)
Dec 27, 2017 0.5220 0.5220 0.5220 0.5220 1,000 +0.00(+0.00%)
Dec 26, 2017 0.5220 0.5220 0.5220 0.5220 2,000 +0.00(+0.40%)
Dec 22, 2017 0.5199 0.5199 0.5199 0.5199 1,000 -0.01(-1.65%)
Dec 21, 2017 0.5121 0.5286 0.5121 0.5286 4,000 +0.04(+8.97%)
Dec 20, 2017 0.4851 0.4851 0.4851 0.4851 1,840 -0.00(-1.00%)
Dec 19, 2017 0.4900 0.4900 0.4900 0.4900 2,475 -0.01(-2.35%)
Dec 18, 2017 0.5100 0.5310 0.5018 0.5018 7,585 -0.02(-3.80%)
Dec 15, 2017 0.5372 0.5372 0.5216 0.5216 10,000 -0.01(-2.32%)
Dec 11, 2017 0.5340 0.5340 0.5340 0 -0.01(-1.37%)
Dec 08, 2017 0.5411 0.5414 0.5411 0.5414 3,072 +0.02(+3.12%)
Dec 07, 2017 0.5114 0.5250 0.5114 0.5250 5,000 +0.00(+0.25%)
Dec 06, 2017 0.5237 0.5237 0.5237 0.5237 2,000 +0.02(+3.07%)
Dec 05, 2017 0.5470 0.5470 0.5081 0.5081 5,010 -0.04(-7.77%)
Dec 04, 2017 0.5562 0.5562 0.5509 0.5509 1,500 +0.05(+10.25%)
Dec 01, 2017 0.5211 0.5211 0.4933 0.4997 2,816 -0.03(-6.19%)
Nov 30, 2017 0.5327 0.5327 0.5327 0.5327 1,202 -0.00(-0.26%)
Nov 29, 2017 0.5427 0.5427 0.5251 0.5341 22,200 -0.00(-0.45%)
Nov 28, 2017 0.5850 0.5850 0.5365 0.5365 12,660 -0.02(-3.07%)
Nov 27, 2017 0.5433 0.5616 0.5431 0.5535 24,000 +0.01(+2.31%)
Nov 24, 2017 0.5489 0.5489 0.5410 0.5410 4,000 -0.03(-5.09%)
Nov 22, 2017 0.5779 0.5846 0.5570 0.5700 22,000 -0.01(-2.13%)
Nov 21, 2017 0.5772 0.5824 0.5650 0.5824 19,500 -0.02(-2.93%)
Nov 20, 2017 0.6000 0.6000 0.6000 0.6000 20,000 -0.00(-0.66%)
Nov 17, 2017 0.6040 0.6040 0.6040 0.6040 1,000 -0.02(-3.03%)
Nov 16, 2017 0.6246 0.6334 0.6148 0.6229 6,268 +0.00(+0.23%)
Nov 15, 2017 0.5998 0.6231 0.5998 0.6215 14,804 +0.05(+7.81%)
Nov 14, 2017 0.5580 0.5899 0.5580 0.5765 8,350 +0.03(+5.78%)
Nov 13, 2017 0.5674 0.5674 0.5450 0.5450 6,025 -0.04(-7.39%)
Nov 10, 2017 0.5885 0.5885 0.5885 0.5885 13,000 +0.04(+7.08%)
Nov 09, 2017 0.5700 0.5792 0.5495 0.5496 18,500 -0.06(-9.66%)
Nov 08, 2017 0.5500 0.6084 0.5500 0.6084 19,335 +0.10(+20.76%)
Nov 07, 2017 0.5452 0.5500 0.5038 0.5038 22,881 -0.04(-7.80%)
Nov 06, 2017 0.5630 0.5630 0.5401 0.5464 15,604 +0.07(+15.59%)
Nov 03, 2017 0.4522 0.4727 0.4522 0.4727 10,100 +0.02(+3.28%)
Nov 02, 2017 0.4499 0.4577 0.4480 0.4577 6,281 -0.03(-5.76%)
Nov 01, 2017 0.5000 0.5019 0.4857 0.4857 11,130 -0.02(-4.48%)
Oct 31, 2017 0.5307 0.5307 0.5085 0.5085 10,400 -0.03(-4.92%)
Oct 30, 2017 0.5502 0.5502 0.5348 0.5348 3,932 -0.02(-2.82%)
Oct 27, 2017 0.5580 0.5580 0.5503 0.5503 2,481 -0.01(-1.38%)
Oct 26, 2017 0.5562 0.5650 0.5562 0.5580 19,000 +0.01(+2.42%)
Oct 25, 2017 0.5471 0.5471 0.5336 0.5448 32,656 -0.01(-1.68%)
Oct 24, 2017 0.5481 0.5716 0.5471 0.5541 27,350 +0.01(+2.23%)
Oct 23, 2017 0.4530 0.6122 0.4530 0.5420 46,700 +0.14(+36.04%)
Oct 20, 2017 0.3862 0.4100 0.3862 0.3984 6,550 -0.00(-0.15%)
Oct 19, 2017 0.4000 0.4000 0.3990 0.3990 9,470 -0.01(-2.68%)
Oct 18, 2017 0.4040 0.4100 0.4040 0.4100 6,220 +0.02(+4.38%)
Oct 17, 2017 0.3928 0.3928 0.3928 0.3928 5,000 -0.01(-1.80%)
Oct 13, 2017 0.4000 0.4000 0.4000 0 -0.00(-0.72%)
Oct 10, 2017 0.4029 0.4029 0.4029 0 +0.00(+1.23%)
Oct 06, 2017 0.3980 0.3980 0.3980 0 -0.02(-4.49%)
Oct 05, 2017 0.4100 0.4167 0.4100 0.4167 6,510 +0.02(+4.46%)
Oct 04, 2017 0.3701 0.3989 0.3701 0.3989 15,150 +0.00(+0.28%)
Oct 02, 2017 0.3978 0.3978 0.3978 0 +0.02(+4.22%)
Sep 29, 2017 0.3249 0.3817 0.3249 0.3817 20,202 -0.01(-3.34%)
Sep 28, 2017 0.4100 0.4100 0.3949 0.3949 4,195 -0.01(-3.65%)
Sep 27, 2017 0.4080 0.4100 0.4072 0.4099 20,324 -0.01(-2.13%)
Sep 26, 2017 0.4335 0.4335 0.4188 0.4188 5,540 -0.03(-6.52%)
Sep 22, 2017 0.4480 0.4480 0.4480 0 -0.00(-0.88%)
Sep 21, 2017 0.4413 0.4520 0.4400 0.4520 19,550 +0.02(+4.61%)
Sep 20, 2017 0.4850 0.4862 0.4321 0.4321 15,322 -0.05(-11.15%)
Sep 19, 2017 0.5182 0.5290 0.4863 0.4863 9,000 -0.02(-4.44%)
Sep 18, 2017 0.4890 0.5200 0.4890 0.5089 22,500 -0.00(-0.22%)
Sep 15, 2017 0.5199 0.5199 0.5100 0.5100 8,300 -0.02(-3.63%)
Sep 14, 2017 0.5079 0.5292 0.5079 0.5292 2,000 +0.04(+7.13%)
Sep 13, 2017 0.4939 0.4940 0.4939 0.4940 5,000 +0.02(+4.00%)
Sep 11, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.93%)
Sep 08, 2017 0.5000 0.5000 0.4660 0.4660 6,500 -0.05(-9.00%)
Sep 06, 2017 0.5121 0.5121 0.5121 0 +0.02(+4.13%)
Sep 05, 2017 0.4918 0.4918 0.4918 0.4918 600 -0.04(-8.06%)
Sep 01, 2017 0.5062 0.5062 0.5349 0 +0.03(+5.67%)
Aug 31, 2017 0.5200 0.5200 0.5061 0.5062 2,350 -0.03(-5.10%)
Aug 30, 2017 0.5335 0.5335 0.5334 0.5334 9,100 -0.01(-1.08%)
Aug 29, 2017 0.5392 0.5392 0.5392 0.5392 1,000 +0.01(+1.41%)
Aug 24, 2017 0.5317 0.5317 0.5317 0 -0.01(-1.32%)
Aug 23, 2017 0.5388 0.5388 0.5388 0.5388 700 +0.01(+1.66%)
Aug 21, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.95%)
Aug 17, 2017 0.5518 0.5518 0.5518 0 -0.01(-2.27%)
Aug 16, 2017 0.5687 0.5687 0.5646 0.5646 11,000 +0.01(+2.30%)
Aug 15, 2017 0.5619 0.5619 0.5519 0.5519 2,545 -0.02(-3.62%)
Aug 14, 2017 0.5457 0.5726 0.5457 0.5726 15,408 +0.04(+8.04%)
Aug 11, 2017 0.5400 0.5400 0.5300 0.5300 5,120 -0.01(-1.85%)
Aug 10, 2017 0.5213 0.5400 0.5213 0.5400 7,000 +0.02(+3.45%)
Aug 09, 2017 0.5100 0.5220 0.5100 0.5220 8,000 +0.01(+2.25%)
Aug 08, 2017 0.5173 0.5345 0.5105 0.5105 8,500 +0.00(+0.69%)
Aug 02, 2017 0.5070 0.5070 0.5070 0 +0.00(+0.30%)
Aug 01, 2017 0.5490 0.5490 0.4900 0.5055 23,195 -0.06(-11.32%)
Jul 31, 2017 0.6000 0.6000 0.5700 0.5700 78,000 -0.03(-5.00%)
Jul 28, 2017 0.6020 0.6020 0.6000 0.6000 34,000 -0.00(-0.50%)
Jul 27, 2017 0.6100 0.6100 0.6030 0.6030 16,000 -0.03(-4.01%)
Jul 25, 2017 0.6282 0.6282 0.6282 0 +0.01(+1.26%)
Jul 24, 2017 0.6426 0.6426 0.6039 0.6204 32,500 -0.01(-2.04%)
Jul 21, 2017 0.6393 0.6400 0.6272 0.6333 36,500 +0.01(+1.62%)
Jul 19, 2017 0.6232 0.6232 0.6232 0 -0.00(-0.51%)
Jul 18, 2017 0.6223 0.6302 0.6223 0.6264 18,200 -0.00(-0.22%)
Jul 17, 2017 0.6269 0.6354 0.6210 0.6278 6,280 +0.03(+4.95%)
Jul 14, 2017 0.5982 0.5982 0.5982 0.5982 1,600 -0.01(-1.51%)
Jul 13, 2017 0.6074 0.6074 0.6074 0.6074 480 +0.01(+1.62%)
Jul 11, 2017 0.5977 0.5977 0.5977 0 -0.00(-0.38%)
Jul 07, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.97%)
Jul 06, 2017 0.6308 0.6314 0.6308 0.6314 8,100 -0.00(-0.09%)
Jul 03, 2017 0.6320 0.6320 0.6320 0 +0.01(+2.10%)
Jun 30, 2017 0.6266 0.6332 0.6190 0.6190 19,650 +0.02(+4.17%)
Jun 29, 2017 0.5341 0.5942 0.5341 0.5942 8,900 +0.07(+12.60%)
Jun 28, 2017 0.5561 0.5618 0.5277 0.5277 49,250 -0.10(-15.32%)
Jun 27, 2017 0.6232 0.6232 0.6232 0.6232 2,000 +0.02(+4.04%)
Jun 26, 2017 0.6595 0.6595 0.5912 0.5990 64,245 -0.06(-9.41%)
Jun 23, 2017 0.6423 0.6612 0.6423 0.6612 14,000 -0.01(-1.31%)
Jun 22, 2017 0.6860 0.6860 0.6700 0.6700 3,700 -0.01(-1.03%)
Jun 21, 2017 0.6629 0.6770 0.6619 0.6770 32,600 +0.02(+2.83%)
Jun 20, 2017 0.6384 0.6584 0.6384 0.6584 910 +0.00(+0.26%)
Jun 19, 2017 0.6567 0.6567 0.6567 0.6567 500 -0.02(-3.64%)
Jun 16, 2017 0.6815 0.6815 0.6815 0.6815 3,300 +0.02(+3.18%)
Jun 15, 2017 0.6900 0.7036 0.6605 0.6605 79,195 -0.02(-2.39%)
Jun 14, 2017 0.7106 0.7240 0.6760 0.6767 13,158 -0.07(-8.84%)
Jun 13, 2017 0.7047 0.7424 0.7040 0.7423 36,000 +0.06(+8.11%)
Jun 09, 2017 0.6866 0.6866 0.6866 50 -0.01(-1.02%)
Jun 08, 2017 0.6937 0.6937 0.6937 0.6937 215 +0.05(+7.87%)
Jun 06, 2017 0.6431 0.6431 0.6431 0 -0.03(-4.27%)
Jun 05, 2017 0.7093 0.7100 0.6643 0.6718 13,160 -0.03(-4.15%)
Jun 02, 2017 0.5724 0.7009 0.5724 0.7009 20,800 +0.12(+20.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.