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 )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 29, 2022 2.710 2.960 2.680 2.910 208,247 +0.15(+5.43%)
Apr 28, 2022 2.750 2.790 2.550 2.760 223,735 +0.00(+0.00%)
Apr 27, 2022 2.410 2.760 2.360 2.760 286,214 +0.34(+14.05%)
Apr 26, 2022 2.440 2.460 2.320 2.420 168,442 -0.04(-1.63%)
Apr 25, 2022 2.490 2.490 2.400 2.460 128,294 +0.03(+1.23%)
Apr 22, 2022 2.430 2.440 2.370 2.430 128,585 -0.05(-2.02%)
Apr 21, 2022 2.450 2.490 2.380 2.480 138,348 -0.02(-0.80%)
Apr 20, 2022 2.410 2.630 2.380 2.500 324,855 +0.14(+5.93%)
Apr 19, 2022 2.310 2.420 2.300 2.360 154,442 +0.00(+0.00%)
Apr 18, 2022 2.400 2.420 2.310 2.360 219,983 -0.10(-4.07%)
Apr 14, 2022 2.460 0 -0.02(-0.81%)
Apr 13, 2022 2.440 2.640 2.420 2.480 226,048 +0.00(+0.00%)
Apr 12, 2022 2.540 2.650 2.440 2.480 306,788 -0.04(-1.59%)
Apr 11, 2022 2.700 2.720 2.510 2.520 351,183 -0.29(-10.32%)
Apr 08, 2022 2.780 2.980 2.700 2.810 240,154 +0.04(+1.44%)
Apr 07, 2022 2.710 2.830 2.620 2.770 208,157 +0.02(+0.73%)
Apr 06, 2022 2.860 2.860 2.670 2.750 161,187 -0.11(-3.85%)
Apr 05, 2022 2.970 2.970 2.860 2.860 265,786 -0.10(-3.38%)
Apr 04, 2022 2.970 3.020 2.870 2.960 242,936 -0.01(-0.34%)
Apr 01, 2022 3.000 3.130 2.780 2.970 350,521 -0.16(-5.11%)
Mar 31, 2022 3.110 3.230 3.050 3.130 230,627 -0.05(-1.57%)
Mar 30, 2022 3.190 3.220 3.010 3.180 224,323 +0.02(+0.63%)
Mar 29, 2022 2.620 3.160 2.620 3.160 354,489 +0.49(+18.35%)
Mar 28, 2022 2.810 2.810 2.610 2.670 127,828 -0.05(-1.84%)
Mar 25, 2022 2.820 2.820 2.650 2.720 137,370 -0.04(-1.45%)
Mar 24, 2022 2.570 2.780 2.490 2.760 217,011 +0.20(+7.81%)
Mar 23, 2022 2.560 2.600 2.490 2.560 105,105 -0.03(-1.16%)
Mar 22, 2022 2.570 2.650 2.530 2.590 176,072 +0.06(+2.37%)
Mar 21, 2022 2.410 2.560 2.320 2.530 213,185 +0.13(+5.42%)
Mar 18, 2022 2.240 2.430 2.240 2.400 136,175 +0.14(+6.19%)
Mar 17, 2022 2.230 2.350 2.220 2.260 91,584 -0.02(-0.88%)
Mar 16, 2022 2.100 2.280 2.080 2.280 158,830 +0.16(+7.55%)
Mar 15, 2022 2.060 2.150 2.020 2.120 164,215 +0.05(+2.42%)
Mar 14, 2022 2.140 2.140 2.050 2.070 174,410 -0.08(-3.72%)
Mar 11, 2022 2.270 2.270 2.130 2.150 213,433 -0.12(-5.29%)
Mar 10, 2022 2.290 2.330 2.230 2.270 153,432 -0.09(-3.81%)
Mar 09, 2022 2.290 2.390 2.220 2.360 123,091 +0.16(+7.27%)
Mar 08, 2022 2.110 2.340 2.070 2.200 282,846 +0.06(+2.80%)
Mar 07, 2022 2.300 2.310 2.130 2.140 416,304 -0.19(-8.15%)
Mar 04, 2022 2.450 2.450 2.260 2.330 431,186 -0.09(-3.72%)
Mar 03, 2022 2.540 2.580 2.420 2.420 197,480 -0.16(-6.20%)
Mar 02, 2022 2.530 2.580 2.490 2.580 158,896 +0.04(+1.57%)
Mar 01, 2022 2.650 2.650 2.510 2.540 109,018 -0.08(-3.05%)
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%)
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.