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 (%)
Jun 11, 2024 0.6000 0.6300 0.5900 0.6200 154,688 +0.05(+8.77%)
Jun 10, 2024 0.5900 0.5900 0.5600 0.5700 20,989 +0.00(+0.00%)
Jun 07, 2024 0.6000 0.6000 0.5700 0.5700 50,702 -0.04(-6.56%)
Jun 06, 2024 0.6000 0.6300 0.5800 0.6100 108,515 +0.03(+5.17%)
Jun 05, 2024 0.5800 0.6100 0.5700 0.5800 212,986 +0.03(+5.45%)
Jun 04, 2024 0.5700 0.5700 0.5500 0.5500 63,824 -0.03(-5.17%)
Jun 03, 2024 0.5800 0.5900 0.5700 0.5800 44,933 +0.01(+1.75%)
May 31, 2024 0.6000 0.6100 0.5500 0.5700 55,270 -0.01(-1.72%)
May 30, 2024 0.6000 0.6000 0.5600 0.5800 41,638 -0.01(-1.69%)
May 29, 2024 0.5800 0.6000 0.5700 0.5900 58,384 +0.00(+0.00%)
May 28, 2024 0.6100 0.6100 0.5900 0.5900 32,898 -0.01(-1.67%)
May 27, 2024 0.6200 0.6200 0.6000 0.6000 28,640 -0.01(-1.64%)
May 24, 2024 0.6100 0.6100 0.6000 0.6100 28,222 -0.02(-3.17%)
May 23, 2024 0.6100 0.6400 0.6100 0.6300 27,657 +0.02(+3.28%)
May 22, 2024 0.5900 0.6100 0.5900 0.6100 49,146 -0.01(-1.61%)
May 21, 2024 0.6200 0.6500 0.6000 0.6200 141,598 +0.00(+0.00%)
May 17, 2024 0.6200 0 +0.03(+5.08%)
May 16, 2024 0.5900 0.6000 0.5800 0.5900 40,729 +0.01(+1.72%)
May 15, 2024 0.5900 0.6000 0.5800 0.5800 80,694 -0.02(-3.33%)
May 14, 2024 0.6000 0.6000 0.5900 0.6000 12,600 +0.00(+0.00%)
May 13, 2024 0.6200 0.6300 0.6000 0.6000 52,556 -0.01(-1.64%)
May 10, 2024 0.5800 0.6100 0.5800 0.6100 36,791 +0.02(+3.39%)
May 09, 2024 0.5900 0.6000 0.5700 0.5900 36,250 -0.01(-1.67%)
May 08, 2024 0.6100 0.6100 0.5800 0.6000 21,516 -0.01(-1.64%)
May 07, 2024 0.6300 0.6300 0.6000 0.6100 41,551 -0.01(-1.61%)
May 06, 2024 0.5800 0.6500 0.5800 0.6200 181,757 +0.05(+8.77%)
May 03, 2024 0.5600 0.5800 0.5600 0.5700 71,551 +0.03(+5.56%)
May 02, 2024 0.5400 0.5600 0.5200 0.5400 67,973 +0.01(+1.89%)
May 01, 2024 0.5100 0.5500 0.5100 0.5300 81,640 -0.03(-5.36%)
Apr 30, 2024 0.5000 0.5900 0.5000 0.5600 197,740 +0.08(+15.46%)
Apr 29, 2024 0.4700 0.4850 0.4700 0.4850 15,372 +0.01(+1.04%)
Apr 26, 2024 0.4750 0.4800 0.4700 0.4800 40,060 +0.01(+3.23%)
Apr 25, 2024 0.4750 0.4750 0.4600 0.4650 13,663 +0.01(+1.09%)
Apr 24, 2024 0.4800 0.4800 0.4600 0.4600 43,514 +0.01(+2.22%)
Apr 23, 2024 0.4600 0.4600 0.4400 0.4500 38,291 -0.01(-2.17%)
Apr 22, 2024 0.4600 0.4600 0.4500 0.4600 20,241 +0.00(+0.00%)
Apr 19, 2024 0.4600 0.4600 0.4500 0.4600 13,086 +0.01(+2.22%)
Apr 18, 2024 0.4600 0.4600 0.4500 0.4500 14,238 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4700 0.4500 0.4500 25,452 +0.03(+5.88%)
Apr 16, 2024 0.4750 0.4750 0.4250 0.4250 56,091 -0.05(-11.46%)
Apr 15, 2024 0.4750 0.4800 0.4700 0.4800 23,843 +0.01(+3.23%)
Apr 12, 2024 0.4300 0.4750 0.4300 0.4650 246,388 +0.03(+5.68%)
Apr 11, 2024 0.4500 0.4500 0.4400 0.4400 35,511 +0.00(+0.00%)
Apr 10, 2024 0.4250 0.4400 0.4100 0.4400 37,439 +0.03(+7.32%)
Apr 09, 2024 0.4150 0.4200 0.4000 0.4100 34,660 -0.01(-1.20%)
Apr 08, 2024 0.4200 0.4200 0.4000 0.4150 77,372 +0.01(+1.22%)
Apr 05, 2024 0.4050 0.4200 0.4050 0.4100 13,676 +0.00(+1.23%)
Apr 04, 2024 0.4250 0.4250 0.4050 0.4050 71,574 -0.02(-5.81%)
Apr 03, 2024 0.4200 0.4400 0.4200 0.4300 37,008 +0.01(+1.18%)
Apr 02, 2024 0.4050 0.4250 0.4000 0.4250 75,367 +0.00(+0.00%)
Apr 01, 2024 0.4350 0.4350 0.4200 0.4250 32,430 -0.01(-1.16%)
Mar 28, 2024 0.4300 0 -0.01(-2.27%)
Mar 27, 2024 0.4100 0.4400 0.3800 0.4400 189,492 +0.03(+8.64%)
Mar 26, 2024 0.4400 0.4400 0.4050 0.4050 68,907 -0.02(-5.81%)
Mar 25, 2024 0.4300 0.4550 0.4300 0.4300 48,853 -0.01(-2.27%)
Mar 22, 2024 0.4550 0.4550 0.4400 0.4400 48,713 -0.01(-2.22%)
Mar 21, 2024 0.4550 0.4550 0.4500 0.4500 50,153 -0.01(-2.17%)
Mar 20, 2024 0.4750 0.4750 0.4500 0.4600 41,661 -0.01(-3.16%)
Mar 19, 2024 0.4650 0.4750 0.4600 0.4750 10,370 +0.01(+2.15%)
Mar 18, 2024 0.4900 0.4900 0.4600 0.4650 33,490 -0.02(-4.12%)
Mar 15, 2024 0.4700 0.4850 0.4650 0.4850 32,874 +0.02(+3.19%)
Mar 14, 2024 0.4800 0.4900 0.4700 0.4700 33,362 +0.00(+0.00%)
Mar 13, 2024 0.4550 0.4950 0.4550 0.4700 78,016 +0.01(+2.17%)
Mar 12, 2024 0.4750 0.4750 0.4600 0.4600 37,660 -0.01(-1.08%)
Mar 11, 2024 0.4650 0.4700 0.4600 0.4650 56,503 +0.01(+2.20%)
Mar 08, 2024 0.4600 0.4650 0.4500 0.4550 15,726 -0.01(-1.09%)
Mar 07, 2024 0.4700 0.4700 0.4500 0.4600 56,327 -0.01(-2.13%)
Mar 06, 2024 0.4800 0.4800 0.4700 0.4700 11,456 +0.00(+1.08%)
Mar 05, 2024 0.4700 0.4800 0.4650 0.4650 19,255 -0.00(-1.06%)
Mar 04, 2024 0.4950 0.4950 0.4700 0.4700 19,934 -0.02(-3.09%)
Mar 01, 2024 0.4700 0.4850 0.4650 0.4850 58,110 +0.02(+3.19%)
Feb 29, 2024 0.4850 0.4900 0.4600 0.4700 61,425 -0.01(-1.05%)
Feb 28, 2024 0.4950 0.4950 0.4750 0.4750 31,475 -0.02(-3.06%)
Feb 27, 2024 0.5000 0.5000 0.4900 0.4900 37,093 -0.01(-2.00%)
Feb 26, 2024 0.5000 0.5000 0.4900 0.5000 14,883 +0.00(+0.00%)
Feb 23, 2024 0.4600 0.5000 0.4600 0.5000 19,968 +0.03(+6.38%)
Feb 22, 2024 0.4800 0.4800 0.4700 0.4700 21,609 -0.01(-2.08%)
Feb 21, 2024 0.4750 0.5100 0.4600 0.4800 45,350 +0.01(+2.13%)
Feb 20, 2024 0.5000 0.5000 0.4700 0.4700 88,714 -0.04(-7.84%)
Feb 16, 2024 0.5100 0 +0.00(+0.00%)
Feb 15, 2024 0.5400 0.5500 0.5100 0.5100 43,912 -0.02(-3.77%)
Feb 14, 2024 0.5400 0.5400 0.5300 0.5300 22,160 -0.01(-1.85%)
Feb 13, 2024 0.5700 0.5700 0.5300 0.5400 89,084 -0.03(-5.26%)
Feb 12, 2024 0.5600 0.5900 0.5500 0.5700 81,449 +0.04(+7.55%)
Feb 09, 2024 0.5300 0.5500 0.5200 0.5300 46,998 +0.00(+0.00%)
Feb 08, 2024 0.5200 0.5400 0.5100 0.5300 78,743 +0.00(+0.00%)
Feb 07, 2024 0.5100 0.5500 0.5000 0.5300 63,659 +0.05(+10.42%)
Feb 06, 2024 0.5100 0.5100 0.4800 0.4800 39,184 +0.00(+0.00%)
Feb 05, 2024 0.5300 0.5300 0.4800 0.4800 77,755 -0.01(-1.03%)
Feb 02, 2024 0.4900 0.5000 0.4750 0.4850 100,003 +0.01(+1.04%)
Feb 01, 2024 0.5100 0.5200 0.4800 0.4800 103,713 -0.03(-5.88%)
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%)
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.