Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Sep 30, 2021 5.000 5.140 4.980 5.120 121,695 +0.10(+1.99%)
Sep 29, 2021 5.150 5.170 5.020 5.020 200,920 -0.07(-1.38%)
Sep 28, 2021 5.270 5.270 5.080 5.090 212,647 -0.16(-3.05%)
Sep 27, 2021 5.100 5.350 4.960 5.250 405,886 +0.21(+4.17%)
Sep 24, 2021 5.220 5.220 5.010 5.040 182,355 -0.18(-3.45%)
Sep 23, 2021 5.350 5.350 5.180 5.220 189,513 -0.13(-2.43%)
Sep 22, 2021 5.350 5.500 5.190 5.350 494,189 +0.00(+0.00%)
Sep 21, 2021 5.550 5.550 5.330 5.350 208,672 -0.20(-3.60%)
Sep 20, 2021 5.570 5.600 5.340 5.550 307,316 -0.12(-2.12%)
Sep 17, 2021 5.260 5.750 5.260 5.670 500,790 +0.21(+3.85%)
Sep 16, 2021 5.520 5.530 5.290 5.460 242,956 -0.10(-1.80%)
Sep 15, 2021 5.900 5.910 5.270 5.560 668,286 -0.17(-2.97%)
Sep 14, 2021 5.110 6.480 5.040 5.730 1,120,750 +0.65(+12.80%)
Sep 13, 2021 5.120 5.190 5.050 5.080 145,122 +0.00(+0.00%)
Sep 10, 2021 5.190 5.190 5.060 5.080 97,971 -0.12(-2.31%)
Sep 09, 2021 5.150 5.200 5.060 5.200 125,586 +0.02(+0.39%)
Sep 08, 2021 5.210 5.230 5.010 5.180 254,209 -0.08(-1.52%)
Sep 07, 2021 5.520 5.520 5.180 5.260 208,386 -0.28(-5.05%)
Sep 03, 2021 5.540 5.540 5.540 0 +0.40(+7.78%)
Sep 02, 2021 5.250 5.300 5.070 5.140 140,510 -0.10(-1.91%)
Sep 01, 2021 5.250 5.360 5.220 5.240 96,355 -0.03(-0.57%)
Aug 31, 2021 5.190 5.390 5.190 5.270 225,368 +0.07(+1.35%)
Aug 30, 2021 5.240 5.280 5.150 5.200 127,208 -0.03(-0.57%)
Aug 27, 2021 5.150 5.340 5.140 5.230 225,754 -0.07(-1.32%)
Aug 26, 2021 5.140 5.380 5.020 5.300 301,280 +0.27(+5.37%)
Aug 25, 2021 5.380 5.380 5.010 5.030 242,348 -0.30(-5.63%)
Aug 24, 2021 5.150 5.640 5.150 5.330 446,526 +0.16(+3.09%)
Aug 23, 2021 4.980 5.200 4.980 5.170 218,863 +0.25(+5.08%)
Aug 20, 2021 5.000 5.120 4.910 4.920 195,879 +0.01(+0.20%)
Aug 19, 2021 5.000 5.080 4.890 4.910 197,991 -0.11(-2.19%)
Aug 18, 2021 4.930 5.180 4.850 5.020 277,514 +0.12(+2.45%)
Aug 17, 2021 4.860 5.270 4.850 4.900 510,252 +0.19(+4.03%)
Aug 16, 2021 5.010 5.020 4.700 4.710 174,577 -0.25(-5.04%)
Aug 13, 2021 5.100 5.190 4.960 4.960 226,997 -0.13(-2.55%)
Aug 12, 2021 5.150 5.250 4.870 5.090 295,776 +0.00(+0.00%)
Aug 11, 2021 5.020 5.090 4.940 5.090 106,581 +0.09(+1.80%)
Aug 10, 2021 4.850 5.090 4.850 5.000 212,863 +0.15(+3.09%)
Aug 09, 2021 4.720 4.890 4.670 4.850 224,173 +0.12(+2.54%)
Aug 06, 2021 5.010 5.010 4.630 4.730 262,034 -0.14(-2.87%)
Aug 05, 2021 4.400 5.010 4.400 4.870 462,554 +0.47(+10.68%)
Aug 04, 2021 4.510 4.620 4.400 4.400 225,775 -0.16(-3.51%)
Aug 03, 2021 4.680 4.680 4.500 4.560 211,860 -0.04(-0.87%)
Jul 30, 2021 4.600 4.600 4.600 0 -0.01(-0.22%)
Jul 29, 2021 5.200 5.200 4.570 4.610 551,052 -0.54(-10.49%)
Jul 28, 2021 4.450 5.150 4.450 5.150 555,682 +0.63(+13.94%)
Jul 27, 2021 4.670 4.700 4.360 4.520 508,831 -0.11(-2.38%)
Jul 26, 2021 4.690 4.740 4.570 4.630 196,295 -0.17(-3.54%)
Jul 23, 2021 4.780 4.850 4.620 4.800 210,837 +0.00(+0.00%)
Jul 22, 2021 4.940 4.970 4.720 4.800 209,804 -0.18(-3.61%)
Jul 21, 2021 5.180 5.180 4.920 4.980 198,503 -0.16(-3.11%)
Jul 20, 2021 4.700 5.230 4.640 5.140 268,440 +0.42(+8.90%)
Jul 19, 2021 4.930 4.940 4.530 4.720 956,374 -0.36(-7.09%)
Jul 16, 2021 5.440 5.500 5.030 5.080 656,901 -0.48(-8.63%)
Jul 15, 2021 5.700 5.700 5.430 5.560 206,720 -0.15(-2.63%)
Jul 14, 2021 5.760 5.930 5.700 5.710 142,871 -0.04(-0.70%)
Jul 13, 2021 6.180 6.180 5.750 5.750 293,526 -0.35(-5.74%)
Jul 12, 2021 6.300 6.330 6.070 6.100 236,157 -0.18(-2.87%)
Jul 09, 2021 5.860 6.280 5.750 6.280 247,050 +0.44(+7.53%)
Jul 08, 2021 5.830 5.930 5.680 5.840 168,219 -0.14(-2.34%)
Jul 07, 2021 6.110 6.150 5.880 5.980 123,629 -0.09(-1.48%)
Jul 06, 2021 6.290 6.390 6.000 6.070 145,153 -0.03(-0.49%)
Jul 05, 2021 6.180 6.190 5.910 6.100 220,098 -0.17(-2.71%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.