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 29, 2020 0.9416 1.039 0.9305 1.030 168,800 +0.11(+11.96%)
May 28, 2020 0.9352 0.9360 0.9022 0.9200 77,695 -0.01(-1.08%)
May 27, 2020 0.9620 0.9620 0.8450 0.9300 170,368 +0.04(+4.85%)
May 26, 2020 0.7200 0.9850 0.7200 0.8870 129,424 +0.21(+30.44%)
May 22, 2020 0.6807 0.7110 0.6800 0.6800 179,800 +0.02(+3.03%)
May 21, 2020 0.6240 0.6600 0.6030 0.6600 87,707 +0.06(+10.46%)
May 20, 2020 0.6000 0.6400 0.5860 0.5975 184,233 +0.02(+3.91%)
May 19, 2020 0.5100 0.5750 0.5070 0.5750 136,690 +0.08(+17.35%)
May 18, 2020 0.5100 0.5100 0.4900 0.4900 5,900 -0.01(-2.00%)
May 15, 2020 0.4708 0.5000 0.4637 0.5000 78,500 +0.01(+2.04%)
May 14, 2020 0.4900 0.4900 0.4900 0.4900 10,000 -0.00(-0.53%)
May 13, 2020 0.5025 0.5025 0.4926 0.4926 39,957 +0.00(+0.76%)
May 12, 2020 0.5046 0.5046 0.4889 0.4889 12,826 -0.02(-3.46%)
May 11, 2020 0.5250 0.5250 0.5000 0.5064 9,610 -0.01(-1.73%)
May 08, 2020 0.5250 0.5250 0.5100 0.5153 41,400 +0.00(+0.84%)
May 07, 2020 0.5150 0.5200 0.5073 0.5110 32,444 +0.01(+0.99%)
May 06, 2020 0.5100 0.5100 0.5035 0.5060 13,100 +0.01(+1.40%)
May 05, 2020 0.4690 0.5100 0.4690 0.4990 7,287 +0.00(+0.28%)
May 04, 2020 0.4843 0.5026 0.4779 0.4976 65,039 +0.01(+3.07%)
May 01, 2020 0.5000 0.5000 0.4762 0.4828 11,800 +0.00(+0.58%)
Apr 30, 2020 0.3555 0.5041 0.3555 0.4800 146,178 +0.11(+30.26%)
Apr 29, 2020 0.3622 0.3782 0.3567 0.3685 70,534 -0.01(-2.25%)
Apr 28, 2020 0.3568 0.3782 0.3568 0.3770 16,765 -0.02(-4.70%)
Apr 27, 2020 0.4240 0.4240 0.3956 0.3956 2,710 -0.00(-0.48%)
Apr 24, 2020 0.4183 0.4183 0.3930 0.3975 2,700 -0.01(-3.05%)
Apr 23, 2020 0.4029 0.4200 0.4029 0.4100 205,076 +0.03(+8.07%)
Apr 22, 2020 0.3475 0.3883 0.3475 0.3794 201,805 +0.05(+14.52%)
Apr 21, 2020 0.3554 0.3554 0.3313 0.3313 1,350 -0.03(-8.10%)
Apr 17, 2020 0.3605 0.3605 0.3605 0 -0.01(-1.64%)
Apr 16, 2020 0.3600 0.3665 0.3500 0.3665 6,900 +0.01(+2.06%)
Apr 15, 2020 0.3600 0.3600 0.3591 0.3591 10,480 -0.01(-2.74%)
Apr 14, 2020 0.3779 0.3779 0.3692 0.3692 18,987 -0.01(-1.42%)
Apr 13, 2020 0.3810 0.4120 0.3735 0.3745 47,033 +0.02(+6.79%)
Apr 09, 2020 0.3520 0.3610 0.3407 0.3507 27,800 +0.01(+1.65%)
Apr 08, 2020 0.3205 0.3452 0.3200 0.3450 18,300 +0.02(+7.31%)
Apr 07, 2020 0.3160 0.3233 0.3148 0.3215 26,200 +0.02(+6.00%)
Apr 06, 2020 0.2956 0.3033 0.2900 0.3033 16,289 +0.01(+3.16%)
Apr 03, 2020 0.2940 0.2940 0.2940 0.2940 3,000 +0.01(+3.89%)
Apr 02, 2020 0.2820 0.2925 0.2800 0.2830 59,500 -0.01(-3.25%)
Apr 01, 2020 0.2660 0.2950 0.2660 0.2925 26,100 +0.01(+3.80%)
Mar 31, 2020 0.2850 0.2850 0.2818 0.2818 3,318 -0.00(-0.53%)
Mar 30, 2020 0.2833 0.2833 0.2833 0.2833 7,500 -0.00(-0.70%)
Mar 27, 2020 0.2850 0.2853 0.2745 0.2853 18,100 +0.00(+0.11%)
Mar 26, 2020 0.2780 0.2908 0.2780 0.2850 26,127 +0.00(+0.71%)
Mar 25, 2020 0.2839 0.2849 0.2744 0.2830 12,350 +0.13(+88.67%)
Mar 20, 2020 0.1500 0.1500 0.1500 0 +0.01(+6.69%)
Mar 19, 2020 0.1519 0.1560 0.1406 0.1406 5,426 -0.02(-14.27%)
Mar 17, 2020 0.1640 0.1640 0.1640 0 -0.01(-3.19%)
Mar 16, 2020 0.1802 0.1802 0.1694 0.1694 4,701 -0.03(-15.34%)
Mar 13, 2020 0.2100 0.2110 0.1945 0.2001 40,000 -0.00(-1.82%)
Mar 12, 2020 0.2370 0.2380 0.2038 0.2038 10,600 -0.04(-15.08%)
Mar 11, 2020 0.2419 0.2419 0.2400 0.2400 10,000 -0.03(-12.09%)
Mar 10, 2020 0.2850 0.2850 0.2730 0.2730 4,000 -0.01(-3.23%)
Mar 09, 2020 0.2900 0.2957 0.2821 0.2821 21,400 -0.01(-2.79%)
Mar 06, 2020 0.2902 0.2902 0.2902 0.2902 1,000 -0.01(-4.22%)
Mar 05, 2020 0.3156 0.3156 0.3030 0.3030 5,001 -0.01(-2.51%)
Mar 04, 2020 0.3080 0.3108 0.3010 0.3108 3,900 +0.02(+6.80%)
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.