Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Pyrogenesis Canada Inc (TSX: PYR )

0.6000 -0.0100 (-1.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
Jan 31, 2024 0.5600 0.5600 0.5100 0.5100 82,076 -0.03(-5.56%)
Jan 30, 2024 0.5600 0.5600 0.5200 0.5400 116,139 -0.02(-3.57%)
Jan 29, 2024 0.5800 0.6200 0.5600 0.5600 118,771 -0.04(-6.67%)
Jan 26, 2024 0.6100 0.6300 0.5900 0.6000 29,520 -0.01(-1.64%)
Jan 25, 2024 0.6300 0.6400 0.6100 0.6100 40,007 -0.02(-3.17%)
Jan 24, 2024 0.6500 0.6600 0.6300 0.6300 63,317 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.6900 0.6200 0.6300 75,649 -0.04(-5.97%)
Jan 22, 2024 0.6600 0.6900 0.6600 0.6700 58,331 -0.01(-1.47%)
Jan 19, 2024 0.7200 0.7200 0.6700 0.6800 104,259 -0.02(-2.86%)
Jan 18, 2024 0.7200 0.7400 0.6800 0.7000 115,225 +0.02(+2.94%)
Jan 17, 2024 0.6500 0.7200 0.6500 0.6800 130,373 +0.03(+4.62%)
Jan 16, 2024 0.5700 0.7600 0.5600 0.6500 766,949 +0.08(+14.04%)
Jan 15, 2024 0.5700 0.5700 0.5600 0.5700 41,562 +0.01(+1.79%)
Jan 12, 2024 0.5400 0.5600 0.5400 0.5600 57,700 +0.02(+3.70%)
Jan 11, 2024 0.5400 0.5400 0.5100 0.5400 85,379 +0.01(+1.89%)
Jan 10, 2024 0.5800 0.5800 0.5300 0.5300 105,490 -0.03(-5.36%)
Jan 09, 2024 0.5800 0.6000 0.5600 0.5600 45,230 -0.04(-6.67%)
Jan 08, 2024 0.5200 0.6000 0.5200 0.6000 191,954 +0.09(+17.65%)
Jan 05, 2024 0.4700 0.5700 0.4650 0.5100 187,322 +0.04(+7.37%)
Jan 04, 2024 0.4650 0.4800 0.4650 0.4750 65,386 +0.01(+3.26%)
Jan 03, 2024 0.4600 0.4600 0.4350 0.4600 68,220 +0.02(+3.37%)
Jan 02, 2024 0.4450 0.4650 0.4300 0.4450 75,400 +0.02(+3.49%)
Dec 29, 2023 0.4300 0 -0.01(-2.27%)
Dec 28, 2023 0.4200 0.4400 0.4200 0.4400 88,538 +0.04(+10.00%)
Dec 27, 2023 0.4150 0.4200 0.4000 0.4000 120,341 -0.02(-5.88%)
Dec 22, 2023 0.4250 0 +0.01(+1.19%)
Dec 21, 2023 0.4100 0.4250 0.4050 0.4200 33,887 +0.01(+3.70%)
Dec 20, 2023 0.4250 0.4250 0.4050 0.4050 59,186 -0.01(-2.41%)
Dec 19, 2023 0.4200 0.4200 0.4050 0.4150 52,414 -0.01(-1.19%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4200 85,105 +0.01(+2.44%)
Dec 15, 2023 0.4350 0.4400 0.4100 0.4100 70,354 -0.03(-5.75%)
Dec 14, 2023 0.3750 0.4350 0.3750 0.4350 88,260 +0.03(+7.41%)
Dec 13, 2023 0.3800 0.4050 0.3600 0.4050 125,148 +0.02(+5.19%)
Dec 12, 2023 0.4100 0.4200 0.3850 0.3850 95,838 -0.03(-7.23%)
Dec 11, 2023 0.4350 0.4350 0.4100 0.4150 36,159 -0.03(-5.68%)
Dec 08, 2023 0.4550 0.4600 0.4300 0.4400 63,598 -0.02(-4.35%)
Dec 07, 2023 0.4800 0.4800 0.4500 0.4600 72,463 -0.01(-3.16%)
Dec 06, 2023 0.4500 0.4750 0.4500 0.4750 138,403 +0.02(+4.40%)
Dec 05, 2023 0.4700 0.4700 0.4550 0.4550 128,655 -0.01(-3.19%)
Dec 04, 2023 0.5100 0.5100 0.4650 0.4700 152,500 -0.02(-4.08%)
Dec 01, 2023 0.4900 0.5000 0.4550 0.4900 133,103 +0.01(+1.03%)
Nov 30, 2023 0.5000 0.5000 0.4850 0.4850 73,055 -0.02(-3.00%)
Nov 29, 2023 0.5000 0.5100 0.4950 0.5000 54,820 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5000 0.4950 0.5000 51,638 +0.01(+1.01%)
Nov 27, 2023 0.5100 0.5200 0.4900 0.4950 136,871 -0.01(-1.00%)
Nov 24, 2023 0.5000 0.5100 0.5000 0.5000 26,812 +0.00(+0.00%)
Nov 23, 2023 0.5100 0.5200 0.5000 0.5000 74,408 -0.01(-1.96%)
Nov 22, 2023 0.5300 0.5300 0.5100 0.5100 60,381 -0.02(-3.77%)
Nov 21, 2023 0.5300 0.5400 0.5200 0.5300 61,607 +0.01(+1.92%)
Nov 20, 2023 0.5100 0.5500 0.5100 0.5200 69,515 +0.01(+1.96%)
Nov 17, 2023 0.5200 0.5200 0.4900 0.5100 68,204 +0.00(+0.00%)
Nov 16, 2023 0.5300 0.5300 0.5000 0.5100 61,219 -0.02(-3.77%)
Nov 15, 2023 0.5000 0.5300 0.4950 0.5300 80,944 +0.03(+6.00%)
Nov 14, 2023 0.5300 0.5300 0.4900 0.5000 59,207 -0.03(-5.66%)
Nov 13, 2023 0.5300 0.5300 0.5100 0.5300 27,851 +0.01(+1.92%)
Nov 10, 2023 0.5000 0.5300 0.4900 0.5200 42,447 +0.02(+4.00%)
Nov 09, 2023 0.5100 0.5100 0.4900 0.5000 48,973 +0.00(+0.00%)
Nov 08, 2023 0.5100 0.5200 0.5000 0.5000 49,557 -0.01(-1.96%)
Nov 07, 2023 0.5300 0.5300 0.5100 0.5100 45,865 -0.05(-8.93%)
Nov 06, 2023 0.5500 0.5600 0.5000 0.5600 117,620 +0.03(+5.66%)
Nov 03, 2023 0.5000 0.5700 0.4950 0.5300 133,149 +0.04(+8.16%)
Nov 02, 2023 0.4800 0.5000 0.4700 0.4900 61,480 +0.02(+4.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.