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 (%)
Oct 31, 2022 0.8210 0.8600 0.8199 0.8500 13,511 +0.02(+2.91%)
Oct 28, 2022 0.8200 0.8573 0.8052 0.8260 25,907 +0.01(+0.93%)
Oct 27, 2022 0.8600 0.8600 0.8102 0.8184 88,219 -0.04(-4.84%)
Oct 26, 2022 0.8700 0.8700 0.8345 0.8600 35,421 +0.01(+1.12%)
Oct 25, 2022 0.8399 0.8638 0.8171 0.8505 78,445 +0.03(+3.72%)
Oct 24, 2022 0.8200 0.8468 0.7749 0.8200 41,550 -0.03(-3.53%)
Oct 21, 2022 0.7200 0.8817 0.6894 0.8500 179,619 +0.11(+15.65%)
Oct 20, 2022 0.7811 0.7999 0.7312 0.7350 178,440 -0.06(-6.97%)
Oct 19, 2022 0.8200 0.8236 0.7899 0.7901 43,298 -0.05(-5.94%)
Oct 18, 2022 0.8600 0.9098 0.8207 0.8400 62,150 +0.00(+0.00%)
Oct 17, 2022 0.8300 0.8976 0.8102 0.8400 38,053 +0.00(+0.05%)
Oct 14, 2022 0.9200 0.9499 0.8301 0.8396 77,758 -0.10(-10.20%)
Oct 13, 2022 0.9600 0.9600 0.8930 0.9350 84,769 -0.03(-3.36%)
Oct 12, 2022 0.9765 0.9800 0.9219 0.9675 62,942 +0.04(+4.03%)
Oct 11, 2022 0.9741 0.9741 0.8887 0.9300 91,191 -0.05(-5.10%)
Oct 10, 2022 1.000 1.020 0.9600 0.9800 67,782 -0.03(-2.97%)
Oct 07, 2022 1.100 1.100 1.000 1.010 51,437 -0.07(-6.48%)
Oct 06, 2022 1.130 1.135 1.060 1.080 81,386 -0.04(-3.83%)
Oct 05, 2022 1.160 1.240 1.090 1.123 43,698 -0.05(-4.02%)
Oct 04, 2022 1.200 1.230 1.170 1.170 6,917 +0.02(+1.74%)
Oct 03, 2022 1.130 1.180 1.120 1.150 82,615 +0.04(+3.60%)
Sep 30, 2022 1.180 1.210 1.100 1.110 64,163 -0.06(-5.13%)
Sep 29, 2022 1.210 1.240 1.160 1.170 70,521 -0.10(-7.87%)
Sep 28, 2022 1.250 1.290 1.201 1.270 53,275 +0.04(+3.25%)
Sep 27, 2022 1.280 1.310 1.220 1.230 24,662 -0.02(-1.83%)
Sep 26, 2022 1.320 1.330 1.250 1.253 38,751 -0.05(-3.62%)
Sep 23, 2022 1.270 1.320 1.270 1.300 32,454 -0.04(-2.99%)
Sep 22, 2022 1.390 1.390 1.313 1.340 17,377 -0.04(-3.02%)
Sep 21, 2022 1.410 1.446 1.380 1.382 14,663 -0.03(-2.35%)
Sep 20, 2022 1.420 1.430 1.410 1.415 11,175 -0.03(-2.41%)
Sep 19, 2022 1.380 1.460 1.380 1.450 30,147 +0.01(+0.69%)
Sep 16, 2022 1.480 1.480 1.430 1.440 18,473 -0.05(-3.36%)
Sep 15, 2022 1.450 1.550 1.450 1.490 17,154 +0.02(+1.36%)
Sep 14, 2022 1.460 1.560 1.460 1.470 24,243 -0.01(-0.68%)
Sep 13, 2022 1.510 1.530 1.480 1.480 54,940 -0.07(-4.52%)
Sep 12, 2022 1.600 1.600 1.510 1.550 76,027 +0.05(+3.33%)
Sep 09, 2022 1.500 1.530 1.450 1.500 79,656 +0.08(+5.63%)
Sep 08, 2022 1.440 1.440 1.381 1.420 41,539 -0.01(-0.70%)
Sep 07, 2022 1.400 1.448 1.350 1.430 51,258 +0.06(+4.38%)
Sep 06, 2022 1.390 1.400 1.340 1.370 45,435 -0.02(-1.44%)
Sep 02, 2022 1.520 1.520 1.390 1.390 94,572 -0.13(-8.55%)
Sep 01, 2022 1.500 1.530 1.420 1.520 71,407 +0.12(+8.57%)
Aug 31, 2022 1.400 1.490 1.390 1.400 114,202 +0.04(+2.94%)
Aug 30, 2022 1.390 1.390 1.330 1.360 22,265 -0.02(-1.45%)
Aug 29, 2022 1.410 1.428 1.370 1.380 65,961 -0.05(-3.50%)
Aug 26, 2022 1.486 1.486 1.400 1.430 23,778 -0.03(-2.05%)
Aug 25, 2022 1.490 1.514 1.445 1.460 47,400 -0.03(-2.01%)
Aug 24, 2022 1.400 1.490 1.400 1.490 28,961 +0.04(+2.76%)
Aug 23, 2022 1.420 1.500 1.400 1.450 66,202 +0.09(+6.62%)
Aug 22, 2022 1.530 1.530 1.340 1.360 65,657 -0.05(-3.55%)
Aug 19, 2022 1.460 1.460 1.390 1.410 32,339 -0.08(-5.37%)
Aug 18, 2022 1.510 1.520 1.460 1.490 26,753 -0.01(-0.67%)
Aug 17, 2022 1.580 1.580 1.480 1.500 55,613 -0.08(-5.06%)
Aug 16, 2022 1.710 1.720 1.531 1.580 134,329 -0.22(-12.22%)
Aug 15, 2022 1.840 1.880 1.780 1.800 86,529 -0.04(-2.17%)
Aug 12, 2022 1.730 1.880 1.690 1.840 112,819 +0.14(+8.24%)
Aug 11, 2022 1.700 1.730 1.670 1.700 53,708 +0.02(+1.19%)
Aug 10, 2022 1.640 1.731 1.640 1.680 31,407 +0.06(+3.70%)
Aug 09, 2022 1.670 1.670 1.580 1.620 59,889 -0.04(-2.41%)
Aug 08, 2022 1.670 1.760 1.640 1.660 99,507 -0.01(-0.60%)
Aug 05, 2022 1.720 1.742 1.620 1.670 43,613 -0.06(-3.47%)
Aug 04, 2022 1.750 1.768 1.670 1.730 44,751 -0.06(-3.35%)
Aug 03, 2022 1.510 1.820 1.510 1.790 131,046 +0.25(+16.23%)
Aug 02, 2022 1.520 1.579 1.483 1.540 44,984 -0.03(-1.91%)
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.