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 (%)
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%)
Feb 01, 2023 1.100 1.100 1.020 1.070 60,895 -0.01(-0.93%)
Jan 31, 2023 1.030 1.130 1.020 1.080 112,394 +0.04(+3.85%)
Jan 30, 2023 1.270 1.270 1.040 1.040 109,129 -0.18(-14.75%)
Jan 27, 2023 1.270 1.300 1.160 1.220 82,418 +0.02(+1.67%)
Jan 26, 2023 0.9900 1.230 0.9900 1.200 259,471 +0.29(+31.87%)
Jan 25, 2023 0.9405 0.9610 0.8747 0.9100 101,879 -0.05(-5.21%)
Jan 24, 2023 0.8100 0.9999 0.8097 0.9600 159,456 +0.16(+20.05%)
Jan 23, 2023 0.7999 0.7999 0.7735 0.7997 17,654 +0.03(+3.33%)
Jan 20, 2023 0.7823 0.7868 0.7578 0.7739 38,584 +0.03(+3.87%)
Jan 19, 2023 0.7610 0.7704 0.7400 0.7451 27,063 -0.03(-4.47%)
Jan 18, 2023 0.8800 0.9800 0.7700 0.7800 42,671 -0.06(-7.14%)
Jan 17, 2023 0.8100 0.8700 0.8100 0.8400 35,498 +0.02(+2.44%)
Jan 13, 2023 0.7900 0.8200 0.7698 0.8200 37,875 +0.04(+5.13%)
Jan 12, 2023 0.8556 0.8597 0.7683 0.7800 59,325 -0.04(-5.45%)
Jan 11, 2023 0.8600 0.8799 0.8121 0.8250 21,901 -0.03(-2.94%)
Jan 10, 2023 0.7608 0.8500 0.7608 0.8500 46,967 +0.12(+16.03%)
Jan 09, 2023 0.7793 0.8146 0.7326 0.7326 35,267 -0.05(-5.85%)
Jan 06, 2023 0.7700 0.8052 0.7573 0.7781 13,110 +0.01(+1.05%)
Jan 05, 2023 0.7900 0.7917 0.7700 0.7700 23,611 -0.04(-5.29%)
Jan 04, 2023 0.8000 0.8401 0.7930 0.8130 39,577 -0.01(-0.85%)
Jan 03, 2023 0.7500 0.8200 0.7500 0.8200 11,597 +0.07(+8.77%)
Dec 30, 2022 0.7000 0.7998 0.6800 0.7539 81,721 +0.06(+9.26%)
Dec 29, 2022 0.6600 0.6999 0.6600 0.6900 49,756 +0.04(+5.46%)
Dec 28, 2022 0.6501 0.6835 0.6300 0.6543 80,069 -0.01(-0.86%)
Dec 27, 2022 0.6900 0.6901 0.6426 0.6600 37,696 -0.03(-3.94%)
Dec 23, 2022 0.6600 0.7000 0.6480 0.6871 57,665 +0.04(+5.71%)
Dec 22, 2022 0.6818 0.6818 0.6311 0.6500 153,672 -0.03(-4.58%)
Dec 21, 2022 0.7090 0.7098 0.6700 0.6812 88,915 -0.01(-1.86%)
Dec 20, 2022 0.7000 0.7050 0.6800 0.6941 21,350 +0.02(+3.23%)
Dec 19, 2022 0.6900 0.7500 0.6707 0.6724 65,932 -0.04(-5.06%)
Dec 16, 2022 0.7200 0.7735 0.7001 0.7082 29,872 -0.05(-5.99%)
Dec 15, 2022 0.7240 0.7533 0.7065 0.7533 43,465 +0.01(+0.71%)
Dec 14, 2022 0.8000 0.8000 0.7440 0.7480 12,362 -0.06(-7.48%)
Dec 13, 2022 0.7490 0.8158 0.7364 0.8085 136,274 +0.08(+10.75%)
Dec 12, 2022 0.7300 0.7446 0.7202 0.7300 38,675 +0.00(+0.00%)
Dec 09, 2022 0.7378 0.7456 0.7203 0.7300 14,489 +0.00(+0.00%)
Dec 08, 2022 0.7490 0.7500 0.7201 0.7300 24,201 -0.01(-0.80%)
Dec 07, 2022 0.7656 0.7725 0.7250 0.7359 139,620 -0.01(-1.76%)
Dec 06, 2022 0.7746 0.7746 0.7201 0.7491 26,998 -0.00(-0.12%)
Dec 05, 2022 0.8200 0.8200 0.7485 0.7500 31,278 -0.06(-7.42%)
Dec 02, 2022 0.7300 0.8509 0.7300 0.8101 104,123 +0.09(+12.05%)
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.