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 )

0.6200 +0.0500 (+8.77%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 4.670 4.680 4.450 4.530 239,075 -0.14(-3.00%)
Oct 28, 2021 4.430 5.050 4.330 4.670 568,235 +0.24(+5.42%)
Oct 27, 2021 4.410 4.490 4.400 4.430 131,226 -0.01(-0.23%)
Oct 26, 2021 4.520 4.440 253,708 -0.13(-2.84%)
Oct 25, 2021 4.700 4.700 4.510 4.570 208,268 -0.01(-0.22%)
Oct 22, 2021 4.740 4.740 4.560 4.580 293,222 -0.17(-3.58%)
Oct 21, 2021 4.830 4.940 4.700 4.750 388,879 -0.09(-1.86%)
Oct 20, 2021 4.910 4.910 4.750 4.840 144,321 -0.09(-1.83%)
Oct 19, 2021 4.940 4.970 4.740 4.930 296,546 -0.01(-0.20%)
Oct 18, 2021 4.960 5.000 4.860 4.940 276,632 -0.08(-1.59%)
Oct 15, 2021 5.050 5.080 4.980 5.020 182,707 -0.03(-0.59%)
Oct 14, 2021 5.080 5.170 5.040 5.050 109,508 +0.01(+0.20%)
Oct 13, 2021 5.050 5.100 5.020 5.040 75,282 +0.01(+0.20%)
Oct 12, 2021 5.040 5.050 5.000 5.030 83,034 -0.01(-0.20%)
Oct 08, 2021 5.040 5.040 5.040 0 +0.01(+0.20%)
Oct 07, 2021 5.030 5.190 5.020 5.030 133,083 -0.02(-0.40%)
Oct 06, 2021 5.020 5.100 5.000 5.050 122,442 -0.02(-0.39%)
Oct 05, 2021 5.000 5.100 5.000 5.070 110,812 -0.01(-0.20%)
Oct 04, 2021 5.100 5.170 5.010 5.080 165,675 -0.08(-1.55%)
Oct 01, 2021 5.080 5.340 5.060 5.160 230,792 +0.04(+0.78%)
Sep 30, 2021 5.000 5.140 4.980 5.120 121,695 +0.10(+1.99%)
Sep 29, 2021 5.150 5.170 5.020 5.020 200,920 -0.07(-1.38%)
Sep 28, 2021 5.270 5.270 5.080 5.090 212,647 -0.16(-3.05%)
Sep 27, 2021 5.100 5.350 4.960 5.250 405,886 +0.21(+4.17%)
Sep 24, 2021 5.220 5.220 5.010 5.040 182,355 -0.18(-3.45%)
Sep 23, 2021 5.350 5.350 5.180 5.220 189,513 -0.13(-2.43%)
Sep 22, 2021 5.350 5.500 5.190 5.350 494,189 +0.00(+0.00%)
Sep 21, 2021 5.550 5.550 5.330 5.350 208,672 -0.20(-3.60%)
Sep 20, 2021 5.570 5.600 5.340 5.550 307,316 -0.12(-2.12%)
Sep 17, 2021 5.260 5.750 5.260 5.670 500,790 +0.21(+3.85%)
Sep 16, 2021 5.520 5.530 5.290 5.460 242,956 -0.10(-1.80%)
Sep 15, 2021 5.900 5.910 5.270 5.560 668,286 -0.17(-2.97%)
Sep 14, 2021 5.110 6.480 5.040 5.730 1,120,750 +0.65(+12.80%)
Sep 13, 2021 5.120 5.190 5.050 5.080 145,122 +0.00(+0.00%)
Sep 10, 2021 5.190 5.190 5.060 5.080 97,971 -0.12(-2.31%)
Sep 09, 2021 5.150 5.200 5.060 5.200 125,586 +0.02(+0.39%)
Sep 08, 2021 5.210 5.230 5.010 5.180 254,209 -0.08(-1.52%)
Sep 07, 2021 5.520 5.520 5.180 5.260 208,386 -0.28(-5.05%)
Sep 03, 2021 5.540 5.540 5.540 0 +0.40(+7.78%)
Sep 02, 2021 5.250 5.300 5.070 5.140 140,510 -0.10(-1.91%)
Sep 01, 2021 5.250 5.360 5.220 5.240 96,355 -0.03(-0.57%)
Aug 31, 2021 5.190 5.390 5.190 5.270 225,368 +0.07(+1.35%)
Aug 30, 2021 5.240 5.280 5.150 5.200 127,208 -0.03(-0.57%)
Aug 27, 2021 5.150 5.340 5.140 5.230 225,754 -0.07(-1.32%)
Aug 26, 2021 5.140 5.380 5.020 5.300 301,280 +0.27(+5.37%)
Aug 25, 2021 5.380 5.380 5.010 5.030 242,348 -0.30(-5.63%)
Aug 24, 2021 5.150 5.640 5.150 5.330 446,526 +0.16(+3.09%)
Aug 23, 2021 4.980 5.200 4.980 5.170 218,863 +0.25(+5.08%)
Aug 20, 2021 5.000 5.120 4.910 4.920 195,879 +0.01(+0.20%)
Aug 19, 2021 5.000 5.080 4.890 4.910 197,991 -0.11(-2.19%)
Aug 18, 2021 4.930 5.180 4.850 5.020 277,514 +0.12(+2.45%)
Aug 17, 2021 4.860 5.270 4.850 4.900 510,252 +0.19(+4.03%)
Aug 16, 2021 5.010 5.020 4.700 4.710 174,577 -0.25(-5.04%)
Aug 13, 2021 5.100 5.190 4.960 4.960 226,997 -0.13(-2.55%)
Aug 12, 2021 5.150 5.250 4.870 5.090 295,776 +0.00(+0.00%)
Aug 11, 2021 5.020 5.090 4.940 5.090 106,581 +0.09(+1.80%)
Aug 10, 2021 4.850 5.090 4.850 5.000 212,863 +0.15(+3.09%)
Aug 09, 2021 4.720 4.890 4.670 4.850 224,173 +0.12(+2.54%)
Aug 06, 2021 5.010 5.010 4.630 4.730 262,034 -0.14(-2.87%)
Aug 05, 2021 4.400 5.010 4.400 4.870 462,554 +0.47(+10.68%)
Aug 04, 2021 4.510 4.620 4.400 4.400 225,775 -0.16(-3.51%)
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.