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 30, 2021 3.250 3.292 3.060 3.240 174,033 +0.01(+0.31%)
Nov 29, 2021 3.470 3.470 3.210 3.230 303,931 -0.22(-6.38%)
Nov 26, 2021 3.490 3.495 3.310 3.450 113,031 -0.03(-1.00%)
Nov 24, 2021 3.560 3.577 3.480 3.485 99,697 -0.15(-3.99%)
Nov 23, 2021 3.720 3.720 3.520 3.630 125,544 -0.06(-1.63%)
Nov 22, 2021 3.630 3.820 3.500 3.690 134,231 +0.11(+3.07%)
Nov 19, 2021 3.610 3.750 3.560 3.580 85,582 -0.05(-1.38%)
Nov 18, 2021 3.720 3.660 3.600 3.630 109,839 -0.10(-2.68%)
Nov 17, 2021 3.820 3.840 3.700 3.730 161,720 -0.17(-4.36%)
Nov 16, 2021 4.320 4.330 3.880 3.900 240,264 -0.42(-9.72%)
Nov 15, 2021 4.400 4.420 4.200 4.320 161,690 -0.05(-1.14%)
Nov 12, 2021 4.140 4.400 4.120 4.370 117,372 +0.20(+4.80%)
Nov 11, 2021 4.090 4.240 4.077 4.170 88,279 +0.04(+0.97%)
Nov 10, 2021 4.170 4.130 142,818 -0.04(-0.96%)
Nov 09, 2021 4.270 4.270 4.040 4.170 106,982 -0.07(-1.65%)
Nov 08, 2021 3.910 4.300 3.878 4.240 186,987 +0.35(+9.00%)
Nov 05, 2021 3.840 3.910 3.770 3.890 60,493 +0.03(+0.78%)
Nov 04, 2021 3.980 3.980 3.740 3.860 114,610 -0.07(-1.78%)
Nov 03, 2021 3.910 4.000 3.780 3.930 99,967 +0.11(+2.88%)
Nov 02, 2021 3.750 3.850 3.666 3.820 123,219 +0.03(+0.79%)
Nov 01, 2021 3.690 3.880 3.690 3.790 151,885 +0.11(+2.99%)
Oct 29, 2021 3.790 3.790 3.590 3.680 130,626 -0.11(-2.90%)
Oct 28, 2021 3.620 4.100 3.510 3.790 991,258 +0.20(+5.57%)
Oct 27, 2021 3.570 3.601 3.540 3.590 101,073 +0.02(+0.56%)
Oct 26, 2021 3.650 3.570 136,387 -0.09(-2.46%)
Oct 25, 2021 3.720 3.770 3.640 3.660 156,845 -0.04(-1.08%)
Oct 22, 2021 3.850 3.850 3.678 3.700 95,513 -0.14(-3.65%)
Oct 21, 2021 3.900 3.990 3.800 3.840 132,425 -0.09(-2.29%)
Oct 20, 2021 3.960 3.960 3.860 3.930 85,603 -0.03(-0.76%)
Oct 19, 2021 3.970 4.040 3.820 3.960 189,166 -0.03(-0.75%)
Oct 18, 2021 4.020 4.050 3.915 3.990 264,095 -0.04(-0.99%)
Oct 15, 2021 4.120 4.120 4.010 4.030 74,556 -0.06(-1.47%)
Oct 14, 2021 4.090 4.180 4.072 4.090 75,130 +0.03(+0.74%)
Oct 13, 2021 4.050 4.110 4.040 4.060 45,999 +0.01(+0.25%)
Oct 12, 2021 4.050 4.080 4.010 4.050 65,174 +0.00(+0.00%)
Oct 11, 2021 4.050 4.160 4.031 4.050 57,677 +0.02(+0.50%)
Oct 08, 2021 4.030 4.080 4.020 4.030 54,874 +0.01(+0.25%)
Oct 07, 2021 4.030 4.120 4.030 4.020 64,203 +0.00(+0.00%)
Oct 06, 2021 4.020 4.050 3.950 4.020 94,511 +0.00(+0.00%)
Oct 05, 2021 4.030 4.070 3.995 4.020 135,593 -0.01(-0.25%)
Oct 04, 2021 4.070 4.080 3.980 4.030 80,354 -0.09(-2.18%)
Oct 01, 2021 4.070 4.220 4.000 4.120 98,623 +0.10(+2.49%)
Sep 30, 2021 3.960 4.060 3.900 4.020 87,448 +0.06(+1.52%)
Sep 29, 2021 4.060 4.080 3.930 3.960 79,137 -0.07(-1.74%)
Sep 28, 2021 4.170 4.170 3.980 4.030 128,288 -0.13(-3.12%)
Sep 27, 2021 4.000 4.250 3.940 4.160 450,846 +0.17(+4.26%)
Sep 24, 2021 4.070 4.080 3.960 3.990 123,520 -0.13(-3.16%)
Sep 23, 2021 4.190 4.230 4.100 4.120 151,219 -0.05(-1.20%)
Sep 22, 2021 4.200 4.330 4.060 4.170 364,608 +0.00(+0.00%)
Sep 21, 2021 4.300 4.300 4.160 4.170 126,353 -0.13(-3.02%)
Sep 20, 2021 4.280 4.400 4.170 4.300 185,914 -0.12(-2.71%)
Sep 17, 2021 4.200 4.532 4.200 4.420 163,303 +0.13(+3.03%)
Sep 16, 2021 4.380 4.380 4.170 4.290 119,893 -0.10(-2.28%)
Sep 15, 2021 4.580 4.660 4.150 4.390 509,674 -0.16(-3.52%)
Sep 14, 2021 4.070 5.150 4.000 4.550 2,548,155 +0.50(+12.35%)
Sep 13, 2021 4.060 4.140 3.980 4.050 59,281 -0.01(-0.25%)
Sep 10, 2021 4.060 4.150 4.010 4.060 30,375 -0.04(-0.98%)
Sep 09, 2021 4.060 4.100 4.000 4.100 41,615 +0.03(+0.74%)
Sep 08, 2021 4.170 4.170 3.940 4.070 203,219 -0.08(-1.93%)
Sep 07, 2021 4.310 4.400 4.110 4.150 76,354 -0.29(-6.53%)
Sep 03, 2021 4.020 4.510 4.010 4.440 190,277 +0.36(+8.82%)
Sep 02, 2021 4.160 4.250 4.040 4.080 90,002 -0.12(-2.86%)
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.