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 +0.01(+0.84%)
Jun 14, 2023 0.7700 0.7727 0.7517 0.7720 7,854 +0.01(+0.81%)
Jun 13, 2023 0.7800 0.7800 0.7500 0.7658 19,550 -0.00(-0.33%)
Jun 12, 2023 0.7500 0.7774 0.7500 0.7683 19,333 -0.00(-0.07%)
Jun 09, 2023 0.7848 0.7850 0.7560 0.7688 36,915 +0.01(+1.69%)
Jun 08, 2023 0.7600 0.7778 0.7560 0.7560 2,382 +0.02(+2.16%)
Jun 07, 2023 0.7731 0.7731 0.7399 0.7400 6,799 +0.00(+0.50%)
Jun 06, 2023 0.7500 0.7645 0.7257 0.7363 35,308 -0.01(-1.84%)
Jun 05, 2023 0.8000 0.8546 0.7220 0.7501 55,618 -0.06(-7.40%)
Jun 02, 2023 0.8900 0.8900 0.7924 0.8100 28,642 -0.00(-0.48%)
Jun 01, 2023 0.8500 0.8500 0.7800 0.8139 57,955 +0.04(+5.02%)
May 31, 2023 0.8680 0.8680 0.7601 0.7750 119,104 -0.09(-10.71%)
May 30, 2023 0.7200 0.9900 0.6900 0.8680 223,259 +0.20(+29.55%)
May 26, 2023 0.6627 0.6776 0.6627 0.6700 46,904 -0.01(-1.89%)
May 25, 2023 0.7000 0.7000 0.6700 0.6829 18,083 -0.02(-2.44%)
May 24, 2023 0.6700 0.7000 0.6700 0.7000 23,776 +0.02(+3.70%)
May 23, 2023 0.6851 0.6851 0.6601 0.6750 21,457 +0.01(+1.72%)
May 22, 2023 0.6798 0.6800 0.6471 0.6636 3,651 +0.00(+0.12%)
May 19, 2023 0.6950 0.6950 0.6463 0.6628 109,077 -0.02(-3.59%)
May 18, 2023 0.6945 0.6997 0.6780 0.6875 20,347 -0.01(-0.94%)
May 17, 2023 0.7455 0.7455 0.6900 0.6940 27,905 -0.00(-0.47%)
May 16, 2023 0.7065 0.7065 0.6766 0.6973 48,181 -0.02(-3.06%)
May 15, 2023 0.7108 0.7223 0.6953 0.7193 46,241 +0.01(+1.75%)
May 12, 2023 0.7398 0.7427 0.7001 0.7069 24,915 -0.01(-1.93%)
May 11, 2023 0.7200 0.7468 0.7200 0.7208 15,890 -0.01(-1.29%)
May 10, 2023 0.7500 0.7524 0.7300 0.7302 3,478 -0.01(-1.52%)
May 09, 2023 0.7588 0.7588 0.7400 0.7415 13,717 -0.02(-2.81%)
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%)
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.