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 )

0.6500 +0.0300 (+4.84%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 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 (%)
Apr 30, 2021 5.970 6.290 5.860 6.280 460,847 +0.33(+5.55%)
Apr 29, 2021 5.820 5.970 5.760 5.950 446,623 -0.05(-0.83%)
Apr 28, 2021 6.240 6.240 5.690 6.000 1,155,958 -0.14(-2.28%)
Apr 27, 2021 6.350 6.450 6.100 6.140 400,959 -0.15(-2.38%)
Apr 26, 2021 6.300 6.300 6.050 6.290 338,967 +0.02(+0.32%)
Apr 23, 2021 6.340 6.400 6.110 6.270 311,289 -0.06(-0.95%)
Apr 22, 2021 6.580 6.700 6.300 6.330 389,907 -0.14(-2.16%)
Apr 21, 2021 6.020 6.500 6.020 6.470 334,427 +0.31(+5.03%)
Apr 20, 2021 6.200 6.420 5.870 6.160 567,954 -0.05(-0.81%)
Apr 19, 2021 6.500 6.810 6.130 6.210 585,922 -0.09(-1.43%)
Apr 16, 2021 6.500 6.610 6.230 6.300 819,974 -0.36(-5.41%)
Apr 15, 2021 7.190 7.190 6.550 6.660 662,158 -0.38(-5.40%)
Apr 14, 2021 7.370 7.510 6.940 7.040 620,706 -0.31(-4.22%)
Apr 13, 2021 7.510 7.540 7.170 7.350 628,319 -0.39(-5.04%)
Apr 12, 2021 8.110 8.230 7.650 7.740 296,797 -0.32(-3.97%)
Apr 09, 2021 7.920 8.310 7.910 8.060 218,418 +0.05(+0.62%)
Apr 08, 2021 7.870 8.150 7.870 8.010 272,546 +0.17(+2.17%)
Apr 07, 2021 8.150 8.200 7.770 7.840 335,320 -0.24(-2.97%)
Apr 06, 2021 8.430 8.500 8.020 8.080 399,236 -0.39(-4.60%)
Apr 05, 2021 8.750 8.850 8.440 8.470 288,678 -0.35(-3.97%)
Apr 01, 2021 8.820 8.820 8.820 0 +0.36(+4.26%)
Mar 31, 2021 8.270 8.610 8.020 8.460 160,284 +0.33(+4.06%)
Mar 30, 2021 8.220 8.490 7.960 8.130 181,174 -0.02(-0.25%)
Mar 29, 2021 8.580 8.660 8.130 8.150 198,216 -0.43(-5.01%)
Mar 26, 2021 8.930 9.030 8.380 8.580 217,635 -0.16(-1.83%)
Mar 25, 2021 7.920 8.850 7.820 8.740 337,008 +0.63(+7.77%)
Mar 24, 2021 8.670 8.890 8.110 8.110 317,059 -0.54(-6.24%)
Mar 23, 2021 8.970 9.000 8.610 8.650 264,953 -0.36(-4.00%)
Mar 22, 2021 9.000 9.300 8.860 9.010 283,369 -0.36(-3.84%)
Mar 19, 2021 9.640 9.800 9.230 9.370 272,285 -0.21(-2.19%)
Mar 18, 2021 9.810 10.25 9.480 9.580 292,577 -0.49(-4.87%)
Mar 17, 2021 9.660 10.40 9.500 10.07 387,848 +0.02(+0.20%)
Mar 16, 2021 10.50 10.92 9.850 10.05 474,202 -0.58(-5.46%)
Mar 15, 2021 11.25 11.25 10.50 10.63 421,446 -0.19(-1.76%)
Mar 12, 2021 10.50 11.09 10.27 10.82 578,781 +0.52(+5.05%)
Mar 11, 2021 10.39 10.79 9.870 10.30 491,492 +0.58(+5.97%)
Mar 10, 2021 10.16 10.30 9.110 9.720 782,835 -0.28(-2.80%)
Mar 09, 2021 9.010 10.25 8.820 10.00 807,364 +1.25(+14.29%)
Mar 08, 2021 8.170 9.100 7.740 8.750 651,224 +0.73(+9.10%)
Mar 05, 2021 7.980 8.240 6.880 8.020 927,104 +0.00(+0.00%)
Mar 04, 2021 7.750 8.550 7.510 8.020 995,856 +0.30(+3.89%)
Mar 03, 2021 8.590 8.700 7.290 7.720 1,129,792 -1.12(-12.67%)
Mar 02, 2021 8.940 9.180 8.510 8.840 362,031 -0.11(-1.23%)
Mar 01, 2021 9.700 9.930 8.880 8.950 453,191 -0.39(-4.18%)
Feb 26, 2021 8.870 9.600 8.050 9.340 1,008,552 +0.21(+2.30%)
Feb 25, 2021 9.870 10.29 8.770 9.130 611,319 -0.88(-8.79%)
Feb 24, 2021 10.56 10.79 9.840 10.01 639,785 -0.17(-1.67%)
Feb 23, 2021 10.70 10.70 7.830 10.18 1,722,766 -1.19(-10.47%)
Feb 22, 2021 11.52 11.82 11.03 11.37 661,781 -0.51(-4.29%)
Feb 19, 2021 11.45 11.97 11.36 11.88 846,685 +0.67(+5.98%)
Feb 18, 2021 11.09 11.28 10.16 11.21 1,138,394 -0.19(-1.67%)
Feb 17, 2021 12.00 12.14 9.960 11.40 1,574,839 -0.14(-1.21%)
Feb 16, 2021 9.990 11.62 9.990 11.54 2,049,644 +2.11(+22.38%)
Feb 12, 2021 9.430 9.430 9.430 0 +0.80(+9.27%)
Feb 11, 2021 9.210 9.450 8.460 8.630 1,406,091 -0.44(-4.85%)
Feb 10, 2021 7.200 9.280 7.170 9.070 3,573,998 +2.22(+32.41%)
Feb 09, 2021 6.550 6.890 6.460 6.850 947,476 +0.40(+6.20%)
Feb 08, 2021 6.000 6.450 5.950 6.450 1,300,873 +0.63(+10.82%)
Feb 05, 2021 5.650 5.880 5.620 5.820 752,239 +0.34(+6.20%)
Feb 04, 2021 5.230 5.790 5.230 5.480 1,354,969 +0.33(+6.41%)
Feb 03, 2021 4.850 5.190 4.670 5.150 862,693 +0.40(+8.42%)
Feb 02, 2021 4.540 4.850 4.430 4.750 248,142 +0.32(+7.22%)
Feb 01, 2021 4.150 4.690 4.150 4.430 332,793 +0.19(+4.48%)
Jan 29, 2021 4.330 4.380 4.040 4.240 459,178 -0.19(-4.29%)
Jan 28, 2021 4.600 4.700 4.420 4.430 327,345 -0.37(-7.71%)
Jan 27, 2021 4.850 4.850 4.410 4.800 471,889 -0.10(-2.04%)
Jan 26, 2021 5.050 5.060 4.880 4.900 249,542 -0.10(-2.00%)
Jan 25, 2021 5.200 5.300 4.950 5.000 409,197 -0.05(-0.99%)
Jan 22, 2021 5.020 5.070 4.720 5.050 484,421 +0.03(+0.60%)
Jan 21, 2021 5.080 5.680 4.830 5.020 989,321 +0.18(+3.72%)
Jan 20, 2021 4.460 4.840 4.400 4.840 827,145 +0.57(+13.35%)
Jan 19, 2021 3.850 4.440 3.830 4.270 670,713 +0.46(+12.07%)
Jan 18, 2021 3.720 3.830 3.620 3.810 114,482 +0.07(+1.87%)
Jan 15, 2021 3.930 3.940 3.700 3.740 184,109 +0.00(+0.00%)
Jan 14, 2021 3.600 3.910 3.530 3.740 408,702 +0.15(+4.18%)
Jan 13, 2021 3.600 3.600 3.450 3.590 133,421 +0.01(+0.28%)
Jan 12, 2021 3.650 3.730 3.200 3.580 497,086 +0.01(+0.28%)
Jan 11, 2021 3.520 3.600 3.520 3.570 145,283 -0.02(-0.56%)
Jan 08, 2021 3.640 3.660 3.500 3.590 211,765 -0.06(-1.64%)
Jan 07, 2021 3.750 3.850 3.630 3.650 244,175 -0.05(-1.35%)
Jan 06, 2021 3.750 3.810 3.630 3.700 207,853 -0.06(-1.60%)
Jan 05, 2021 3.880 3.940 3.660 3.760 271,739 -0.04(-1.05%)
Jan 04, 2021 3.710 3.860 3.610 3.800 472,833 +0.19(+5.26%)
Dec 31, 2020 3.610 3.610 3.610 0 +0.02(+0.56%)
Dec 30, 2020 3.570 3.640 3.540 3.590 241,590 +0.03(+0.84%)
Dec 29, 2020 3.600 3.650 3.390 3.560 322,508 -0.01(-0.28%)
Dec 24, 2020 3.570 3.570 3.570 0 -0.01(-0.28%)
Dec 23, 2020 3.490 3.650 3.450 3.580 314,365 +0.14(+4.07%)
Dec 22, 2020 3.290 3.680 3.250 3.440 419,423 +0.25(+7.84%)
Dec 21, 2020 3.100 3.230 3.100 3.190 102,815 +0.05(+1.59%)
Dec 18, 2020 3.030 3.260 3.030 3.140 401,921 +0.11(+3.63%)
Dec 17, 2020 3.210 3.270 3.000 3.030 657,318 -0.17(-5.31%)
Dec 16, 2020 3.390 3.440 3.190 3.200 236,146 -0.13(-3.90%)
Dec 15, 2020 3.330 3.380 3.180 3.330 225,023 -0.05(-1.48%)
Dec 14, 2020 3.500 3.500 3.280 3.380 318,635 -0.16(-4.52%)
Dec 11, 2020 3.600 3.610 3.410 3.540 229,022 +0.03(+0.85%)
Dec 10, 2020 3.410 3.620 3.410 3.510 217,119 +0.11(+3.24%)
Dec 09, 2020 3.570 3.620 3.350 3.400 390,032 -0.12(-3.41%)
Dec 08, 2020 3.600 3.750 3.480 3.520 465,317 -0.07(-1.95%)
Dec 07, 2020 3.480 3.650 3.470 3.590 280,951 +0.08(+2.28%)
Dec 04, 2020 3.690 3.730 3.450 3.510 480,643 -0.14(-3.84%)
Dec 03, 2020 3.820 3.900 3.560 3.650 659,721 -0.16(-4.20%)
Dec 02, 2020 4.090 4.090 3.750 3.810 462,809 -0.16(-4.03%)
Dec 01, 2020 3.710 4.000 3.660 3.970 528,398 +0.26(+7.01%)
Nov 30, 2020 3.860 3.880 3.660 3.710 204,800 -0.04(-1.07%)
Nov 27, 2020 3.900 3.900 3.720 3.750 200,757 -0.17(-4.34%)
Nov 26, 2020 3.900 4.040 3.800 3.920 471,413 +0.19(+5.09%)
Nov 25, 2020 3.450 3.850 3.350 3.730 542,694 -0.20(-5.09%)
Nov 24, 2020 3.900 4.080 3.850 3.930 160,403 -0.06(-1.50%)
Nov 23, 2020 4.030 4.120 3.830 3.990 181,791 +0.04(+1.01%)
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.