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 (%)
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%)
Aug 01, 2022 1.560 1.630 1.524 1.570 65,761 +0.06(+4.29%)
Jul 29, 2022 1.540 1.577 1.493 1.505 33,361 -0.01(-0.96%)
Jul 28, 2022 1.350 1.553 1.350 1.520 97,939 +0.20(+15.15%)
Jul 27, 2022 1.200 1.330 1.200 1.320 52,487 +0.12(+10.00%)
Jul 26, 2022 1.320 1.350 1.200 1.200 135,819 -0.15(-11.11%)
Jul 25, 2022 1.360 1.380 1.320 1.350 60,234 +0.00(+0.00%)
Jul 22, 2022 1.480 1.480 1.350 1.350 49,293 -0.11(-7.53%)
Jul 21, 2022 1.440 1.500 1.435 1.460 50,500 +0.03(+2.10%)
Jul 20, 2022 1.490 1.500 1.380 1.430 90,140 -0.02(-1.38%)
Jul 19, 2022 1.440 1.450 1.380 1.450 103,385 +0.07(+5.07%)
Jul 18, 2022 1.540 1.560 1.370 1.380 118,428 -0.10(-6.76%)
Jul 15, 2022 1.550 1.550 1.451 1.480 84,532 -0.06(-3.90%)
Jul 14, 2022 1.650 1.650 1.530 1.540 58,720 -0.12(-7.23%)
Jul 13, 2022 1.600 1.670 1.550 1.660 89,955 +0.04(+2.47%)
Jul 12, 2022 1.680 1.700 1.600 1.620 60,158 -0.08(-4.71%)
Jul 11, 2022 1.830 1.830 1.690 1.700 62,031 -0.13(-6.89%)
Jul 08, 2022 1.820 1.840 1.794 1.826 41,933 -0.02(-1.31%)
Jul 07, 2022 1.890 1.919 1.810 1.850 57,141 +0.00(+0.00%)
Jul 06, 2022 1.910 1.955 1.810 1.850 38,231 -0.09(-4.64%)
Jul 05, 2022 1.990 1.990 1.840 1.940 88,176 -0.05(-2.51%)
Jul 01, 2022 1.980 2.030 1.940 1.990 27,848 +0.05(+2.58%)
Jun 30, 2022 1.860 1.950 1.827 1.940 29,456 +0.04(+2.11%)
Jun 29, 2022 2.050 2.050 1.890 1.900 34,588 -0.10(-5.00%)
Jun 28, 2022 2.070 2.110 1.980 2.000 18,845 -0.08(-3.85%)
Jun 27, 2022 2.130 2.130 2.000 2.080 65,817 +0.04(+1.96%)
Jun 24, 2022 2.030 2.100 2.020 2.040 53,699 +0.00(+0.00%)
Jun 23, 2022 1.980 2.120 1.980 2.040 58,927 +0.05(+2.51%)
Jun 22, 2022 2.020 2.050 1.960 1.990 37,204 -0.09(-4.33%)
Jun 21, 2022 2.010 2.110 1.940 2.080 69,911 +0.25(+13.66%)
Jun 17, 2022 1.840 1.850 1.770 1.830 48,301 +0.01(+0.64%)
Jun 16, 2022 1.860 1.880 1.780 1.818 75,411 -0.12(-6.27%)
Jun 15, 2022 1.960 1.960 1.830 1.940 56,579 +0.11(+6.01%)
Jun 14, 2022 2.020 2.020 1.830 1.830 28,211 -0.19(-9.40%)
Jun 13, 2022 2.110 2.110 2.000 2.020 109,158 -0.18(-8.19%)
Jun 10, 2022 2.340 2.380 2.190 2.200 53,037 -0.19(-7.95%)
Jun 09, 2022 2.500 2.550 2.390 2.390 38,137 -0.13(-5.16%)
Jun 08, 2022 2.540 2.558 2.430 2.520 61,985 +0.00(+0.00%)
Jun 07, 2022 2.640 2.640 2.500 2.520 81,873 -0.12(-4.55%)
Jun 06, 2022 2.950 2.980 2.630 2.640 138,571 -0.33(-11.11%)
Jun 03, 2022 3.000 3.020 2.790 2.970 97,111 -0.10(-3.26%)
Jun 02, 2022 2.630 3.080 2.626 3.070 330,277 +0.52(+20.39%)
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.