Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pyrogenesis Cda Inc (NQ: PYR )

0.3799 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 15, 2023 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 (%)
Nov 15, 2023 0.3799 0 +0.00(+0.00%)
Nov 14, 2023 0.3514 0.3799 0.3501 0.3799 45,279 +0.02(+4.20%)
Nov 13, 2023 0.3866 0.3866 0.3502 0.3646 25,576 -0.04(-8.85%)
Nov 10, 2023 0.3800 0.4000 0.3468 0.4000 27,740 +0.02(+5.10%)
Nov 09, 2023 0.3540 0.3806 0.3321 0.3806 34,951 +0.01(+3.79%)
Nov 08, 2023 0.3651 0.3700 0.3501 0.3667 9,077 -0.01(-3.50%)
Nov 07, 2023 0.3806 0.3900 0.3303 0.3800 98,268 +0.01(+2.70%)
Nov 06, 2023 0.4135 0.4135 0.3500 0.3700 70,292 -0.01(-2.63%)
Nov 03, 2023 0.3971 0.4196 0.3787 0.3800 60,304 +0.02(+5.91%)
Nov 02, 2023 0.3310 0.3606 0.3301 0.3588 22,385 +0.03(+8.20%)
Nov 01, 2023 0.3000 0.3494 0.3000 0.3316 82,509 +0.03(+10.53%)
Oct 31, 2023 0.3200 0.3207 0.3000 0.3000 68,309 -0.03(-7.72%)
Oct 30, 2023 0.3200 0.3350 0.3177 0.3251 66,781 -0.01(-3.01%)
Oct 27, 2023 0.3900 0.3900 0.3101 0.3352 330,897 -0.05(-14.05%)
Oct 26, 2023 0.3900 0.4200 0.3900 0.3900 21,617 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4284 0.3900 0.3900 14,257 +0.00(+0.00%)
Oct 24, 2023 0.4200 0.4326 0.3900 0.3900 18,811 -0.03(-7.14%)
Oct 23, 2023 0.4100 0.4299 0.3801 0.4200 27,389 +0.02(+5.00%)
Oct 20, 2023 0.4500 0.4515 0.3901 0.4000 18,287 -0.05(-12.09%)
Oct 19, 2023 0.4100 0.4550 0.3913 0.4550 5,679 +0.05(+10.98%)
Oct 18, 2023 0.4200 0.4550 0.4100 0.4100 27,719 -0.01(-2.38%)
Oct 17, 2023 0.4300 0.4502 0.4200 0.4200 13,254 +0.00(+0.00%)
Oct 16, 2023 0.4509 0.4500 0.4200 0.4200 14,115 +0.00(+0.00%)
Oct 13, 2023 0.4300 0.4515 0.4200 0.4200 19,160 -0.00(-0.02%)
Oct 12, 2023 0.4800 0.4802 0.4089 0.4201 68,905 -0.06(-12.42%)
Oct 11, 2023 0.4100 0.4999 0.4050 0.4797 66,748 +0.07(+17.54%)
Oct 10, 2023 0.4050 0.4400 0.4050 0.4081 29,789 -0.01(-2.06%)
Oct 09, 2023 0.4500 0.4500 0.4107 0.4167 11,868 -0.02(-5.30%)
Oct 06, 2023 0.4200 0.4400 0.4050 0.4400 12,763 +0.01(+2.33%)
Oct 05, 2023 0.4618 0.4618 0.4150 0.4300 36,417 +0.02(+6.17%)
Oct 04, 2023 0.4200 0.4620 0.4029 0.4050 31,648 +0.00(+0.52%)
Oct 03, 2023 0.4304 0.4395 0.3900 0.4029 28,517 +0.00(+0.45%)
Oct 02, 2023 0.4420 0.4708 0.4000 0.4011 29,615 -0.02(-4.50%)
Sep 29, 2023 0.3900 0.4501 0.3900 0.4200 29,954 +0.02(+5.37%)
Sep 28, 2023 0.4199 0.4200 0.3732 0.3986 29,638 -0.00(-0.35%)
Sep 27, 2023 0.4015 0.4359 0.3600 0.4000 29,761 -0.01(-2.44%)
Sep 26, 2023 0.4500 0.4500 0.2600 0.4100 192,651 -0.06(-13.25%)
Sep 25, 2023 0.4843 0.4727 0.4401 0.4726 86,169 -0.03(-5.97%)
Sep 22, 2023 0.5200 0.5499 0.4811 0.5026 49,357 -0.04(-6.93%)
Sep 21, 2023 0.5600 0.5600 0.5001 0.5400 64,489 +0.00(+0.00%)
Sep 20, 2023 0.5500 0.5590 0.5200 0.5400 37,084 -0.03(-4.85%)
Sep 19, 2023 0.5700 0.5800 0.5501 0.5675 45,868 +0.01(+1.34%)
Sep 18, 2023 0.5600 0.5899 0.5600 0.5600 11,642 -0.02(-3.45%)
Sep 15, 2023 0.5800 0.5870 0.5603 0.5800 24,473 +0.01(+1.10%)
Sep 14, 2023 0.5600 0.5977 0.5600 0.5737 14,994 +0.00(+0.65%)
Sep 13, 2023 0.6099 0.6099 0.5601 0.5700 27,220 -0.04(-6.56%)
Sep 12, 2023 0.5960 0.6100 0.5871 0.6100 21,297 +0.00(+0.02%)
Sep 11, 2023 0.6000 0.6125 0.5900 0.6099 15,518 -0.00(-0.16%)
Sep 08, 2023 0.5917 0.6111 0.5768 0.6109 20,186 +0.02(+3.37%)
Sep 07, 2023 0.5910 0.5910 0.5813 0.5910 16,314 +0.00(+0.00%)
Sep 06, 2023 0.6200 0.6200 0.5800 0.5910 21,614 -0.03(-4.68%)
Sep 05, 2023 0.5869 0.6200 0.5869 0.6200 16,727 +0.01(+2.46%)
Sep 01, 2023 0.6700 0.6700 0.5490 0.6051 134,408 -0.06(-9.69%)
Aug 31, 2023 0.6601 0.6700 0.6456 0.6700 39,226 +0.01(+1.42%)
Aug 30, 2023 0.6900 0.6900 0.6560 0.6606 27,235 -0.02(-3.14%)
Aug 29, 2023 0.6502 0.6900 0.6502 0.6820 23,032 +0.02(+2.54%)
Aug 28, 2023 0.6800 0.6800 0.6507 0.6651 14,350 -0.02(-3.47%)
Aug 25, 2023 0.6477 0.6890 0.6320 0.6890 55,238 +0.06(+9.35%)
Aug 24, 2023 0.6700 0.6700 0.6300 0.6301 35,756 -0.02(-3.06%)
Aug 23, 2023 0.6500 0.6696 0.6301 0.6500 122,761 +0.00(+0.14%)
Aug 22, 2023 0.6900 0.6900 0.6491 0.6491 10,242 -0.00(-0.06%)
Aug 21, 2023 0.6720 0.6900 0.6495 0.6495 21,064 +0.00(+0.32%)
Aug 18, 2023 0.6410 0.6674 0.6410 0.6474 23,512 -0.00(-0.40%)
Aug 17, 2023 0.6700 0.6715 0.6435 0.6500 49,229 +0.01(+1.12%)
Aug 16, 2023 0.6575 0.6999 0.6425 0.6428 41,435 -0.01(-1.64%)
Aug 15, 2023 0.7098 0.7098 0.6535 0.6535 9,177 -0.02(-2.61%)
Aug 14, 2023 0.6620 0.7000 0.6539 0.6710 37,568 +0.01(+1.67%)
Aug 11, 2023 0.7000 0.7000 0.6500 0.6600 99,751 -0.03(-4.33%)
Aug 10, 2023 0.6999 0.7000 0.6691 0.6899 26,727 +0.00(+0.07%)
Aug 09, 2023 0.6751 0.7031 0.6642 0.6894 11,771 +0.01(+0.86%)
Aug 08, 2023 0.6600 0.7200 0.6610 0.6835 15,310 +0.03(+4.43%)
Aug 07, 2023 0.6760 0.7200 0.6500 0.6545 11,145 -0.03(-3.75%)
Aug 04, 2023 0.6700 0.6900 0.6700 0.6800 25,982 -0.01(-1.26%)
Aug 03, 2023 0.6930 0.7014 0.6781 0.6887 23,120 +0.03(+3.81%)
Aug 02, 2023 0.7532 0.7532 0.6634 0.6634 31,644 -0.07(-9.27%)
Aug 01, 2023 0.7600 0.7976 0.7221 0.7312 94,322 -0.00(-0.65%)
Jul 31, 2023 0.7000 0.7899 0.7000 0.7360 75,563 +0.04(+6.24%)
Jul 28, 2023 0.6590 0.7200 0.6551 0.6928 56,699 +0.05(+7.31%)
Jul 27, 2023 0.6204 0.6500 0.6201 0.6456 22,396 +0.02(+2.77%)
Jul 26, 2023 0.6270 0.6401 0.6223 0.6282 20,599 -0.01(-0.90%)
Jul 25, 2023 0.6300 0.6493 0.6299 0.6339 36,204 +0.01(+0.97%)
Jul 24, 2023 0.6300 0.6500 0.6101 0.6278 44,647 -0.00(-0.35%)
Jul 21, 2023 0.6700 0.6700 0.6300 0.6300 40,783 -0.04(-5.41%)
Jul 20, 2023 0.6900 0.6955 0.6611 0.6660 35,637 -0.01(-2.06%)
Jul 19, 2023 0.6900 0.7000 0.6800 0.6800 25,081 -0.01(-1.45%)
Jul 18, 2023 0.6879 0.6900 0.6636 0.6900 13,066 +0.01(+1.46%)
Jul 17, 2023 0.7100 0.7103 0.5970 0.6801 172,669 -0.02(-2.84%)
Jul 14, 2023 0.7084 0.7139 0.6899 0.7000 34,643 +0.00(+0.00%)
Jul 13, 2023 0.7014 0.7030 0.6950 0.7000 6,334 +0.00(+0.00%)
Jul 12, 2023 0.7000 0.7186 0.7000 0.7000 29,055 -0.02(-2.78%)
Jul 11, 2023 0.7199 0.7200 0.6950 0.7200 27,405 +0.00(+0.66%)
Jul 10, 2023 0.7100 0.7199 0.7040 0.7153 16,392 +0.00(+0.32%)
Jul 07, 2023 0.7171 0.7196 0.7001 0.7130 13,860 -0.01(-0.97%)
Jul 06, 2023 0.7400 0.7401 0.6900 0.7200 31,047 +0.01(+1.41%)
Jul 05, 2023 0.7456 0.7456 0.7100 0.7100 18,653 -0.00(-0.01%)
Jul 03, 2023 0.7100 0.7300 0.7100 0.7101 5,380 +0.01(+0.88%)
Jun 30, 2023 0.7001 0.7204 0.6900 0.7039 21,388 -0.01(-1.52%)
Jun 29, 2023 0.7000 0.7322 0.6933 0.7148 32,212 +0.01(+1.84%)
Jun 28, 2023 0.7500 0.7500 0.7000 0.7019 11,201 -0.02(-2.51%)
Jun 27, 2023 0.7326 0.7331 0.7100 0.7200 16,538 +0.00(+0.00%)
Jun 26, 2023 0.8200 0.8200 0.7100 0.7200 13,402 -0.01(-1.38%)
Jun 23, 2023 0.7500 0.7503 0.7250 0.7301 27,977 -0.04(-5.18%)
Jun 22, 2023 0.7540 0.7748 0.7522 0.7700 35,454 +0.02(+2.65%)
Jun 21, 2023 0.7590 0.7778 0.7444 0.7501 8,671 -0.01(-1.30%)
Jun 20, 2023 0.7432 0.7776 0.7432 0.7600 15,995 -0.01(-1.30%)
Jun 16, 2023 0.7800 0.7800 0.7570 0.7700 24,126 -0.01(-1.09%)
Jun 15, 2023 0.8000 0.8000 0.7500 0.7785 16,952 +0.02(+2.04%)
May 08, 2023 0.7873 0.7873 0.7307 0.7629 16,252 +0.01(+1.72%)
May 05, 2023 0.7000 0.7500 0.7000 0.7500 35,993 +0.05(+7.42%)
May 04, 2023 0.7301 0.7348 0.6980 0.6982 27,372 -0.02(-2.57%)
May 03, 2023 0.6950 0.7328 0.6900 0.7166 31,823 +0.02(+2.37%)
May 02, 2023 0.7208 0.7300 0.6901 0.7000 29,164 -0.04(-5.80%)
May 01, 2023 0.7800 0.7800 0.7203 0.7431 55,219 +0.00(+0.07%)
Apr 28, 2023 0.7500 0.7663 0.7219 0.7426 27,692 +0.01(+1.02%)
Apr 27, 2023 0.7300 0.7659 0.7201 0.7351 11,410 -0.00(-0.57%)
Apr 26, 2023 0.7700 0.7700 0.7301 0.7393 31,959 -0.03(-3.59%)
Apr 25, 2023 0.7800 0.7800 0.7300 0.7668 16,120 +0.00(+0.07%)
Apr 24, 2023 0.7550 0.7663 0.7389 0.7663 11,788 +0.02(+2.04%)
Apr 21, 2023 0.7500 0.7799 0.7462 0.7510 25,811 -0.02(-1.96%)
Apr 20, 2023 0.7700 0.7728 0.7537 0.7660 45,061 +0.01(+1.98%)
Apr 19, 2023 0.7800 0.7800 0.7510 0.7511 21,165 -0.01(-1.17%)
Apr 18, 2023 0.7600 0.7754 0.7600 0.7600 7,266 +0.00(+0.00%)
Apr 17, 2023 0.7600 0.7900 0.7600 0.7600 7,783 -0.00(-0.56%)
Apr 14, 2023 0.7939 0.8037 0.7600 0.7643 22,404 -0.03(-3.73%)
Apr 13, 2023 0.7800 0.8436 0.7800 0.7939 31,646 -0.02(-2.86%)
Apr 12, 2023 0.8400 0.8882 0.8000 0.8173 24,280 -0.00(-0.32%)
Apr 11, 2023 0.8196 0.8200 0.8000 0.8199 18,344 +0.02(+2.49%)
Apr 10, 2023 0.8200 0.8180 0.7800 0.8000 16,514 -0.05(-5.87%)
Apr 06, 2023 0.8200 0.8499 0.7936 0.8499 21,556 +0.03(+3.77%)
Apr 05, 2023 0.8000 0.8450 0.7800 0.8190 29,787 -0.02(-1.86%)
Apr 04, 2023 0.8300 0.8691 0.8245 0.8345 33,304 +0.01(+0.71%)
Apr 03, 2023 0.8100 0.8466 0.8100 0.8286 63,783 +0.02(+2.30%)
Mar 31, 2023 0.8300 0.8673 0.7834 0.8100 122,395 -0.07(-7.95%)
Mar 30, 2023 0.8500 0.9159 0.8351 0.8800 215,102 -0.04(-3.84%)
Mar 29, 2023 0.9200 0.9200 0.9001 0.9151 17,582 +0.02(+1.68%)
Mar 28, 2023 0.8979 0.9198 0.8960 0.9000 16,010 -0.03(-3.24%)
Mar 27, 2023 0.9200 0.9499 0.8871 0.9301 14,757 +0.03(+3.36%)
Mar 24, 2023 0.9700 0.9955 0.8858 0.8999 23,458 -0.04(-4.27%)
Mar 23, 2023 0.9800 1.000 0.9400 0.9400 15,506 -0.03(-3.19%)
Mar 22, 2023 1.000 1.030 0.9561 0.9710 27,737 -0.02(-1.91%)
Mar 21, 2023 0.9781 1.010 0.9629 0.9899 46,083 +0.07(+7.32%)
Mar 20, 2023 0.9950 0.9950 0.9151 0.9224 13,373 -0.04(-4.54%)
Mar 17, 2023 1.010 1.010 0.9575 0.9663 30,384 -0.04(-4.33%)
Mar 16, 2023 0.9500 1.080 0.9500 1.010 21,757 +0.07(+7.77%)
Mar 15, 2023 0.9991 0.9991 0.9200 0.9372 17,850 -0.09(-9.01%)
Mar 14, 2023 0.9700 1.050 0.9322 1.030 82,590 +0.10(+10.18%)
Mar 13, 2023 0.9500 0.9607 0.8500 0.9348 32,296 -0.02(-2.21%)
Mar 10, 2023 1.000 1.040 0.9267 0.9559 33,890 -0.03(-3.44%)
Mar 09, 2023 0.9793 1.080 0.9634 0.9900 67,529 +0.00(+0.00%)
Mar 08, 2023 0.9800 0.9900 0.8366 0.9900 40,726 +0.02(+1.86%)
Mar 07, 2023 0.9600 1.020 0.9303 0.9719 53,007 +0.00(+0.20%)
Mar 06, 2023 0.9630 0.9797 0.9478 0.9700 54,945 +0.01(+0.77%)
Mar 03, 2023 0.9113 0.9957 0.8900 0.9626 96,674 +0.06(+6.45%)
Mar 02, 2023 0.8100 0.9334 0.7901 0.9043 85,045 +0.10(+12.85%)
Mar 01, 2023 0.7880 0.8251 0.7800 0.8013 34,796 +0.02(+2.14%)
Feb 28, 2023 0.7601 0.8098 0.7600 0.7845 81,509 -0.01(-0.70%)
Feb 27, 2023 0.7616 0.8067 0.7600 0.7900 77,582 +0.01(+0.88%)
Feb 24, 2023 0.7774 0.8500 0.7100 0.7831 66,802 -0.04(-4.50%)
Feb 23, 2023 0.6720 0.8200 0.6602 0.8200 288,414 +0.16(+24.77%)
Feb 22, 2023 0.7000 0.7000 0.6572 0.6572 86,312 -0.04(-5.90%)
Feb 21, 2023 0.7100 0.8000 0.6800 0.6984 306,156 -0.01(-1.08%)
Feb 17, 2023 0.7100 0.7500 0.7014 0.7060 79,589 -0.02(-2.30%)
Feb 16, 2023 0.7749 0.7749 0.7150 0.7226 105,945 -0.02(-2.35%)
Feb 15, 2023 0.7200 0.8000 0.7072 0.7400 322,031 -0.09(-10.55%)
Feb 14, 2023 0.8500 0.8900 0.8273 0.8273 42,616 -0.06(-7.04%)
Feb 13, 2023 0.9150 0.9498 0.8576 0.8900 56,176 -0.02(-2.63%)
Feb 10, 2023 0.9480 0.9816 0.9087 0.9140 63,383 +0.00(+0.03%)
Feb 09, 2023 1.000 1.000 0.9015 0.9137 23,885 -0.05(-4.82%)
Feb 08, 2023 0.9900 1.020 0.9040 0.9600 215,138 -0.03(-3.04%)
Feb 07, 2023 1.130 1.130 0.9500 0.9901 129,751 -0.14(-12.38%)
Feb 06, 2023 1.060 1.169 1.020 1.130 91,177 +0.10(+9.87%)
Feb 03, 2023 1.060 1.060 1.010 1.028 46,027 -0.03(-2.97%)
Feb 02, 2023 1.100 1.116 1.060 1.060 61,818 -0.01(-0.93%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.