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 UNCHANGED
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 (%)
Feb 28, 2022 2.470 2.620 2.430 2.620 284,229 +0.12(+4.80%)
Feb 25, 2022 2.510 2.520 2.420 2.500 350,668 +0.03(+1.21%)
Feb 24, 2022 2.340 2.470 2.200 2.470 677,145 -0.04(-1.59%)
Feb 23, 2022 2.500 2.540 2.460 2.510 430,490 -0.01(-0.40%)
Feb 22, 2022 2.650 2.660 2.510 2.520 656,081 -0.26(-9.35%)
Feb 18, 2022 2.780 0 -0.06(-2.11%)
Feb 17, 2022 2.980 3.000 2.790 2.840 401,431 -0.17(-5.65%)
Feb 16, 2022 3.050 3.070 2.940 3.010 256,446 -0.06(-1.95%)
Feb 15, 2022 2.970 3.090 2.870 3.070 394,883 +0.10(+3.37%)
Feb 14, 2022 3.050 3.150 2.930 2.970 312,202 -0.11(-3.57%)
Feb 11, 2022 3.330 3.390 3.070 3.080 428,121 -0.21(-6.38%)
Feb 10, 2022 3.440 3.470 3.230 3.290 364,385 -0.11(-3.24%)
Feb 09, 2022 3.500 3.500 3.290 3.400 336,643 -0.02(-0.58%)
Feb 08, 2022 3.400 3.580 3.250 3.420 304,500 +0.01(+0.29%)
Feb 07, 2022 3.340 3.510 3.310 3.410 322,411 +0.08(+2.40%)
Feb 04, 2022 3.160 3.370 3.120 3.330 185,022 +0.17(+5.38%)
Feb 03, 2022 3.310 3.110 3.160 356,903 -0.26(-7.60%)
Feb 02, 2022 3.530 3.550 3.260 3.420 588,085 -0.10(-2.84%)
Feb 01, 2022 3.850 3.900 3.460 3.520 742,173 +0.04(+1.15%)
Jan 31, 2022 2.850 3.500 3.480 842,427 +0.65(+22.97%)
Jan 28, 2022 3.230 3.370 2.750 2.830 856,030 -0.28(-9.00%)
Jan 27, 2022 2.720 3.180 2.190 3.110 2,278,552 +0.40(+14.76%)
Jan 26, 2022 2.910 2.910 2.670 2.710 263,087 -0.14(-4.91%)
Jan 25, 2022 2.840 2.900 2.750 2.850 364,023 +0.00(+0.00%)
Jan 24, 2022 2.890 2.900 2.660 2.850 599,193 -0.22(-7.17%)
Jan 21, 2022 3.110 3.130 2.920 3.070 571,036 -0.11(-3.46%)
Jan 20, 2022 3.380 3.430 3.170 3.180 172,509 -0.19(-5.64%)
Jan 19, 2022 3.470 3.490 3.340 3.370 132,039 -0.09(-2.60%)
Jan 18, 2022 3.550 3.570 3.430 3.460 159,431 -0.15(-4.16%)
Jan 17, 2022 3.650 3.690 3.570 3.610 69,616 +0.02(+0.56%)
Jan 14, 2022 3.480 3.590 3.380 3.590 211,348 +0.08(+2.28%)
Jan 13, 2022 3.550 3.600 3.420 3.510 165,182 -0.13(-3.57%)
Jan 12, 2022 3.540 3.640 3.430 3.640 177,492 +0.12(+3.41%)
Jan 11, 2022 3.340 3.580 3.250 3.520 179,505 +0.17(+5.07%)
Jan 10, 2022 3.430 3.430 3.250 3.350 191,056 -0.16(-4.56%)
Jan 07, 2022 3.520 3.520 3.400 3.510 125,082 -0.03(-0.85%)
Jan 06, 2022 3.580 3.630 3.420 3.540 200,909 -0.06(-1.67%)
Jan 05, 2022 3.830 3.830 3.550 3.600 385,304 -0.26(-6.74%)
Jan 04, 2022 3.450 3.890 3.400 3.860 552,598 +0.53(+15.92%)
Dec 31, 2021 3.330 3.330 3.330 0 -0.03(-0.89%)
Dec 30, 2021 3.440 3.670 3.360 3.360 400,316 -0.14(-4.00%)
Dec 29, 2021 3.820 3.990 3.490 3.500 824,861 +0.15(+4.48%)
Dec 24, 2021 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2021 3.110 3.250 3.050 3.220 338,900 +0.12(+3.87%)
Dec 22, 2021 3.080 3.150 3.000 3.100 260,729 -0.07(-2.21%)
Dec 21, 2021 3.040 3.170 3.020 3.170 334,702 +0.14(+4.62%)
Dec 20, 2021 3.080 3.160 2.980 3.030 315,838 -0.17(-5.31%)
Dec 17, 2021 3.100 3.200 2.910 3.200 624,484 +0.07(+2.24%)
Dec 16, 2021 3.240 3.300 3.040 3.130 523,287 -0.08(-2.49%)
Dec 15, 2021 3.080 3.270 3.050 3.210 659,792 +0.04(+1.26%)
Dec 14, 2021 3.430 3.430 3.110 3.170 931,592 -0.30(-8.65%)
Dec 13, 2021 3.700 3.710 3.410 3.470 662,058 -0.26(-6.97%)
Dec 10, 2021 3.840 3.910 3.690 3.730 191,365 -0.15(-3.87%)
Dec 09, 2021 4.110 4.120 3.850 3.880 203,283 -0.19(-4.67%)
Dec 08, 2021 3.800 4.160 3.730 4.070 440,022 +0.29(+7.67%)
Dec 07, 2021 3.800 4.010 3.750 3.780 252,211 +0.07(+1.89%)
Dec 06, 2021 3.600 3.810 3.460 3.710 464,046 +0.08(+2.20%)
Dec 03, 2021 3.850 3.850 3.580 3.630 512,708 -0.24(-6.20%)
Dec 02, 2021 3.900 4.020 3.730 3.870 472,631 -0.04(-1.02%)
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.