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 (%)
Jul 31, 2018 0.4150 0.4150 0.4150 0.4150 11,999 +0.01(+1.72%)
Jul 30, 2018 0.4100 0.4180 0.4080 0.4080 42,800 +0.01(+1.77%)
Jul 27, 2018 0.3857 0.4040 0.3857 0.4009 37,400 +0.01(+3.32%)
Jul 26, 2018 0.3900 0.3900 0.3795 0.3880 18,575 -0.01(-3.51%)
Jul 25, 2018 0.3936 0.4030 0.3936 0.4021 8,160 +0.05(+13.27%)
Jul 24, 2018 0.3710 0.3711 0.3550 0.3550 29,950 -0.02(-5.08%)
Jul 23, 2018 0.3613 0.3740 0.3613 0.3740 5,400 +0.01(+2.72%)
Jul 19, 2018 0.3641 0.3641 0.3641 0 +0.02(+4.72%)
Jul 18, 2018 0.3744 0.3744 0.3477 0.3477 14,150 -0.01(-2.88%)
Jul 17, 2018 0.3587 0.3587 0.3573 0.3580 3,411 -0.01(-3.92%)
Jul 16, 2018 0.3726 0.3726 0.3726 0.3726 2,000 -0.02(-4.34%)
Jul 13, 2018 0.3900 0.3900 0.3739 0.3895 6,400 +0.02(+4.70%)
Jul 12, 2018 0.3729 0.3758 0.3720 0.3720 6,900 -0.01(-3.40%)
Jul 10, 2018 0.3851 0.3851 0.3851 38 +0.02(+4.99%)
Jul 09, 2018 0.3668 0.3668 0.3668 0.3668 2,000 -0.03(-7.14%)
Jul 06, 2018 0.3797 0.3950 0.3797 0.3950 5,680 +0.01(+3.16%)
Jul 05, 2018 0.3829 0.3829 0.3829 0.3829 2,500 -0.01(-1.64%)
Jul 03, 2018 0.3893 0.3893 0.3893 0 -0.01(-3.64%)
Jul 02, 2018 0.4030 0.4040 0.4030 0.4040 1,100 +0.02(+4.94%)
Jun 29, 2018 0.3850 0.3850 0.3850 0.3850 6,000 +0.00(+0.84%)
Jun 28, 2018 0.3850 0.3850 0.3818 0.3818 4,500 +0.01(+1.41%)
Jun 27, 2018 0.3780 0.3998 0.3765 0.3765 10,390 -0.00(-1.21%)
Jun 26, 2018 0.3906 0.3960 0.3780 0.3811 3,064 -0.02(-3.94%)
Jun 25, 2018 0.3811 0.3967 0.3780 0.3967 11,100 +0.01(+3.02%)
Jun 22, 2018 0.3850 0.3851 0.3850 0.3851 5,000 +0.00(+1.24%)
Jun 21, 2018 0.4001 0.4076 0.3804 0.3804 29,000 -0.02(-3.94%)
Jun 20, 2018 0.3934 0.3960 0.3903 0.3960 12,000 -0.01(-1.66%)
Jun 19, 2018 0.3882 0.4027 0.3737 0.4027 8,000 +0.00(+1.13%)
Jun 18, 2018 0.3982 0.3982 0.3982 0.3982 750 -0.01(-2.88%)
Jun 15, 2018 0.4200 0.4100 0.4100 4,600 -0.01(-3.12%)
Jun 14, 2018 0.4200 0.4243 0.4200 0.4232 36,600 -0.01(-1.28%)
Jun 13, 2018 0.4415 0.4415 0.4287 0.4287 24,800 -0.02(-4.80%)
Jun 11, 2018 0.4503 0.4503 0.4503 0 +0.01(+1.74%)
Jun 08, 2018 0.4426 0.4426 0.4426 0.4426 500 -0.00(-0.09%)
Jun 06, 2018 0.4430 0.4430 0.4430 0 -0.02(-4.75%)
Jun 05, 2018 0.4579 0.4651 0.4579 0.4651 11,600 -0.01(-1.84%)
Jun 01, 2018 0.4738 0.4738 0.4738 0 +0.00(+0.81%)
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%)
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.