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 )

0.6600 +0.0400 (+6.45%)
Streaming Delayed Price Updated: 1:53 PM 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 (%)
Jul 31, 2023 0.9600 1.040 0.9300 0.9800 226,058 +0.06(+6.52%)
Jul 28, 2023 0.8600 0.9500 0.8600 0.9200 129,407 +0.07(+8.24%)
Jul 27, 2023 0.8300 0.8600 0.8300 0.8500 12,748 +0.02(+2.41%)
Jul 26, 2023 0.8300 0.8500 0.8300 0.8300 41,148 +0.01(+1.22%)
Jul 25, 2023 0.8500 0.8500 0.8200 0.8200 28,142 -0.01(-1.20%)
Jul 24, 2023 0.8700 0.8700 0.8100 0.8300 140,089 -0.01(-1.19%)
Jul 21, 2023 0.8900 0.8900 0.8300 0.8400 133,331 -0.04(-4.55%)
Jul 20, 2023 0.9000 0.9000 0.8800 0.8800 53,889 -0.01(-1.12%)
Jul 19, 2023 0.9200 0.9200 0.8800 0.8900 31,822 -0.01(-1.11%)
Jul 18, 2023 0.8900 0.9000 0.8700 0.9000 148,483 +0.00(+0.00%)
Jul 17, 2023 0.9100 0.9300 0.8700 0.9000 116,154 -0.03(-3.23%)
Jul 14, 2023 0.9400 0.9400 0.9100 0.9300 52,341 +0.02(+2.20%)
Jul 13, 2023 0.9100 0.9200 0.9100 0.9100 83,705 -0.01(-1.09%)
Jul 12, 2023 0.9200 0.9300 0.9200 0.9200 49,554 +0.00(+0.00%)
Jul 11, 2023 0.9300 0.9400 0.9200 0.9200 49,040 -0.02(-2.13%)
Jul 10, 2023 0.9400 0.9500 0.9400 0.9400 43,325 +0.00(+0.00%)
Jul 07, 2023 0.9500 0.9500 0.9200 0.9400 19,998 +0.01(+1.08%)
Jul 06, 2023 0.9500 0.9500 0.9200 0.9300 42,442 -0.02(-2.11%)
Jul 05, 2023 0.9500 0.9500 0.9300 0.9500 56,946 +0.00(+0.00%)
Jul 04, 2023 0.9300 0.9500 0.9200 0.9500 35,630 +0.03(+3.26%)
Jun 30, 2023 0.9200 0 +0.00(+0.00%)
Jun 29, 2023 0.9400 0.9500 0.9200 0.9200 129,767 -0.03(-3.16%)
Jun 28, 2023 0.9500 0.9500 0.9300 0.9500 24,117 +0.00(+0.00%)
Jun 27, 2023 0.9600 0.9600 0.9400 0.9500 44,001 +0.00(+0.00%)
Jun 26, 2023 0.9500 0.9600 0.9300 0.9500 102,954 -0.01(-1.04%)
Jun 23, 2023 0.9800 0.9900 0.9600 0.9600 87,691 -0.04(-4.00%)
Jun 22, 2023 1.020 1.020 0.9900 1.000 51,094 +0.00(+0.00%)
Jun 21, 2023 1.010 1.020 0.9900 1.000 101,694 -0.01(-0.99%)
Jun 20, 2023 1.020 1.020 1.000 1.010 54,973 +0.00(+0.00%)
Jun 19, 2023 1.020 1.020 0.9900 1.010 53,649 +0.01(+1.00%)
Jun 16, 2023 1.000 1.020 1.000 1.000 40,873 -0.02(-1.96%)
Jun 15, 2023 1.010 1.030 1.010 1.020 31,684 +0.01(+0.99%)
Jun 14, 2023 1.020 1.030 1.010 1.010 43,246 +0.00(+0.00%)
Jun 13, 2023 1.050 1.050 1.000 1.010 36,969 +0.00(+0.00%)
Jun 12, 2023 1.010 1.020 1.000 1.010 121,111 +0.00(+0.00%)
Jun 09, 2023 1.010 1.040 1.000 1.010 38,936 +0.00(+0.00%)
Jun 08, 2023 1.000 1.040 1.000 1.010 50,775 -0.01(-0.98%)
Jun 07, 2023 0.9900 1.030 0.9900 1.020 50,890 +0.03(+3.03%)
Jun 06, 2023 1.010 1.020 0.9800 0.9900 121,211 -0.01(-1.00%)
Jun 05, 2023 1.060 1.070 0.9900 1.000 127,063 -0.07(-6.54%)
Jun 02, 2023 1.100 1.130 1.060 1.070 69,632 -0.01(-0.93%)
Jun 01, 2023 1.020 1.140 1.020 1.080 130,321 +0.05(+4.85%)
May 31, 2023 1.170 1.170 1.030 1.030 173,114 -0.15(-12.71%)
May 30, 2023 1.000 1.290 0.9900 1.180 547,487 +0.26(+28.26%)
May 29, 2023 0.9100 0.9300 0.9100 0.9200 17,838 +0.01(+1.10%)
May 26, 2023 0.9200 0.9200 0.9100 0.9100 26,527 -0.01(-1.09%)
May 25, 2023 0.9400 0.9400 0.9100 0.9200 57,617 -0.02(-2.13%)
May 24, 2023 0.9100 0.9400 0.9100 0.9400 59,032 +0.03(+3.30%)
May 23, 2023 0.9000 0.9200 0.8900 0.9100 123,097 +0.02(+2.25%)
May 19, 2023 0.8900 0 -0.03(-3.26%)
May 18, 2023 0.9500 0.9500 0.9200 0.9200 72,949 -0.01(-1.08%)
May 17, 2023 0.9400 0.9400 0.9200 0.9300 33,679 +0.00(+0.00%)
May 16, 2023 0.9300 0.9400 0.9200 0.9300 46,795 -0.02(-2.11%)
May 15, 2023 0.9700 0.9700 0.9400 0.9500 60,761 -0.01(-1.04%)
May 12, 2023 0.9900 0.9900 0.9600 0.9600 27,872 -0.01(-1.03%)
May 11, 2023 1.000 1.000 0.9600 0.9700 44,294 -0.01(-1.02%)
May 10, 2023 1.000 1.000 0.9800 0.9800 33,555 -0.01(-1.01%)
May 09, 2023 1.010 1.030 0.9900 0.9900 41,194 -0.03(-2.94%)
May 08, 2023 1.020 1.030 1.000 1.020 45,615 +0.04(+4.08%)
May 05, 2023 0.9500 1.000 0.9500 0.9800 117,183 +0.03(+3.16%)
May 04, 2023 0.9900 0.9900 0.9500 0.9500 50,303 -0.04(-4.04%)
May 03, 2023 0.9500 1.000 0.9400 0.9900 91,232 +0.05(+5.32%)
May 02, 2023 1.000 1.000 0.9400 0.9400 174,652 -0.05(-5.05%)
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.