Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.5700 -0.0100 (-1.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4500 0.4600 0.4300 0.4350 82,709 -0.02(-3.33%)
Oct 30, 2023 0.4750 0.4750 0.4500 0.4500 124,552 -0.02(-5.26%)
Oct 27, 2023 0.5400 0.5400 0.4600 0.4750 277,578 -0.07(-12.04%)
Oct 26, 2023 0.5400 0.5400 0.5400 0.5400 58,394 -0.01(-1.82%)
Oct 25, 2023 0.5800 0.5800 0.5400 0.5500 30,915 -0.02(-3.51%)
Oct 24, 2023 0.5600 0.5700 0.5400 0.5700 49,223 +0.00(+0.00%)
Oct 23, 2023 0.5600 0.5900 0.5400 0.5700 51,477 +0.01(+1.79%)
Oct 20, 2023 0.5800 0.5900 0.5500 0.5600 52,774 -0.03(-5.08%)
Oct 19, 2023 0.5900 0.6000 0.5800 0.5900 30,313 +0.00(+0.00%)
Oct 18, 2023 0.5800 0.6200 0.5800 0.5900 47,624 -0.01(-1.67%)
Oct 17, 2023 0.6000 0.6000 0.5800 0.6000 33,372 +0.03(+5.26%)
Oct 16, 2023 0.6100 0.6100 0.5700 0.5700 38,731 +0.00(+0.00%)
Oct 13, 2023 0.6300 0.6300 0.5700 0.5700 109,344 -0.04(-6.56%)
Oct 12, 2023 0.6700 0.6700 0.6000 0.6100 106,079 -0.02(-3.17%)
Oct 11, 2023 0.6100 0.6700 0.6100 0.6300 129,520 +0.06(+10.53%)
Oct 10, 2023 0.5900 0.6000 0.5700 0.5700 82,972 -0.01(-1.72%)
Oct 06, 2023 0.5800 0 -0.01(-1.69%)
Oct 05, 2023 0.6200 0.6200 0.5800 0.5900 40,098 -0.01(-1.67%)
Oct 04, 2023 0.5900 0.6000 0.5700 0.6000 72,839 +0.04(+7.14%)
Oct 03, 2023 0.5700 0.5900 0.5500 0.5600 129,887 -0.02(-3.45%)
Oct 02, 2023 0.5900 0.5900 0.5500 0.5800 113,246 -0.02(-3.33%)
Sep 29, 2023 0.5600 0.6000 0.5400 0.6000 211,828 +0.07(+13.21%)
Sep 28, 2023 0.5300 0.5400 0.5100 0.5300 92,488 +0.00(+0.00%)
Sep 27, 2023 0.5400 0.5600 0.5300 0.5300 175,368 -0.03(-5.36%)
Sep 26, 2023 0.6000 0.6200 0.5200 0.5600 438,464 -0.06(-9.68%)
Sep 25, 2023 0.7000 0.6300 0.5900 0.6200 228,665 -0.06(-8.82%)
Sep 22, 2023 0.6900 0.7000 0.6500 0.6800 187,698 -0.03(-4.23%)
Sep 21, 2023 0.7200 0.7200 0.6900 0.7100 86,870 -0.02(-2.74%)
Sep 20, 2023 0.7700 0.7700 0.7100 0.7300 46,178 -0.01(-1.35%)
Sep 19, 2023 0.7600 0.7700 0.7400 0.7400 99,852 -0.02(-2.63%)
Sep 18, 2023 0.7900 0.7900 0.7600 0.7600 38,873 -0.01(-1.30%)
Sep 15, 2023 0.7800 0.7900 0.7600 0.7700 266,018 -0.01(-1.28%)
Sep 14, 2023 0.7700 0.8000 0.7700 0.7800 133,177 +0.00(+0.00%)
Sep 13, 2023 0.8100 0.8200 0.7800 0.7800 103,818 -0.03(-3.70%)
Sep 12, 2023 0.8300 0.8300 0.8000 0.8100 57,866 +0.00(+0.00%)
Sep 11, 2023 0.8200 0.8200 0.8000 0.8100 77,647 -0.02(-2.41%)
Sep 08, 2023 0.8000 0.8300 0.7900 0.8300 93,882 +0.02(+2.47%)
Sep 07, 2023 0.8000 0.8100 0.7900 0.8100 73,548 +0.01(+1.25%)
Sep 06, 2023 0.8300 0.8300 0.8000 0.8000 122,845 -0.03(-3.61%)
Sep 05, 2023 0.8300 0.8400 0.8100 0.8300 156,436 +0.00(+0.00%)
Sep 01, 2023 0.8300 0 -0.06(-6.74%)
Aug 31, 2023 0.9200 0.9300 0.8900 0.8900 37,751 -0.02(-2.20%)
Aug 30, 2023 0.9200 0.9200 0.9000 0.9100 41,739 +0.00(+0.00%)
Aug 29, 2023 0.9000 0.9400 0.8900 0.9100 110,245 +0.00(+0.00%)
Aug 28, 2023 0.9100 0.9100 0.8900 0.9100 64,737 +0.00(+0.00%)
Aug 25, 2023 0.8600 0.9100 0.8600 0.9100 126,511 +0.04(+4.60%)
Aug 24, 2023 0.8900 0.9000 0.8700 0.8700 70,956 -0.02(-2.25%)
Aug 23, 2023 0.8800 0.9100 0.8600 0.8900 193,901 +0.01(+1.14%)
Aug 22, 2023 0.9000 0.9100 0.8800 0.8800 50,527 -0.02(-2.22%)
Aug 21, 2023 0.9000 0.9200 0.8900 0.9000 38,043 +0.00(+0.00%)
Aug 18, 2023 0.9000 0.9100 0.8900 0.9000 37,098 +0.00(+0.00%)
Aug 17, 2023 0.9000 0.9100 0.8800 0.9000 51,199 +0.00(+0.00%)
Aug 16, 2023 0.9000 0.9200 0.8800 0.9000 76,831 +0.00(+0.00%)
Aug 15, 2023 0.9100 0.9200 0.9000 0.9000 40,195 -0.04(-4.26%)
Aug 14, 2023 0.9300 0.9400 0.9200 0.9400 47,957 +0.01(+1.08%)
Aug 11, 2023 0.9100 0.9500 0.8900 0.9300 138,723 +0.02(+2.20%)
Aug 10, 2023 0.9100 0.9400 0.9000 0.9100 37,562 +0.01(+1.11%)
Aug 09, 2023 0.9300 0.9400 0.9000 0.9000 64,015 -0.04(-4.26%)
Aug 08, 2023 0.9300 0.9700 0.9100 0.9400 44,181 +0.04(+4.44%)
Aug 04, 2023 0.9000 0 -0.01(-1.10%)
Aug 03, 2023 0.8700 0.9200 0.8700 0.9100 42,231 +0.01(+1.11%)
Aug 02, 2023 0.9600 1.000 0.8900 0.9000 120,422 -0.06(-6.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.