Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pyrogenesis Cda Inc (OP: PYRNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pyrogenesis Cda Inc (OP: PYRNF )

Historical Prices