PYR

PyroGenesis Canada Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PyroGenesis Canada Inc PYR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -3.02% 4.17 18:00:02
Open Price Low Price High Price Close Price Prev Close
4.30 4.16 4.30 4.17 4.30
more quote information »

PYR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.075.154.004.50704,6040.102.46%
1 Month4.045.153.944.41253,9790.133.22%
3 Months5.305.473.484.28171,815-1.13-21.32%
6 Months7.407.493.485.14211,868-3.23-43.65%
1 Year8.449.273.485.49223,790-4.27-50.59%
3 Years8.449.273.485.49223,790-4.27-50.59%
5 Years8.449.273.485.49223,790-4.27-50.59%

PYR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 4.17 -0.13 -3.02% 4.30 4.30 4.16 126,349
Sep 20 2021 4.30 -0.12 -2.71% 4.28 4.40 4.17 185,914
Sep 17 2021 4.42 0.13 3.03% 4.20 4.5323 4.20 163,140
Sep 16 2021 4.29 -0.10 -2.28% 4.38 4.38 4.17 119,867
Sep 15 2021 4.39 -0.16 -3.52% 4.58 4.66 4.15 509,674
Sep 14 2021 4.55 0.50 12.35% 4.07 5.15 4.00 2,544,424
Sep 13 2021 4.05 -0.01 -0.25% 4.06 4.14 3.9801 59,280
Sep 10 2021 4.06 -0.04 -0.98% 4.06 4.15 4.01 30,375
Sep 09 2021 4.10 0.03 0.74% 4.06 4.10 4.00 41,725
Sep 08 2021 4.07 -0.08 -1.93% 4.17 4.17 3.94 203,219
Sep 07 2021 4.15 -0.29 -6.53% 4.31 4.40 4.11 76,354
Sep 03 2021 4.44 0.36 8.82% 4.02 4.51 4.01 190,277
Sep 02 2021 4.08 -0.10 -2.39% 4.16 4.25 4.04 89,790
Sep 01 2021 4.18 -0.02 -0.48% 4.20 4.25 4.14 72,689
Aug 31 2021 4.20 0.06 1.45% 4.14 4.29 4.14 86,145
Aug 30 2021 4.14 -0.02 -0.48% 4.16 4.20 4.09 43,795
Aug 27 2021 4.16 -0.06 -1.42% 4.22 4.27 4.02 90,014
Aug 26 2021 4.22 0.21 5.24% 4.06 4.25 3.98 112,563
Aug 25 2021 4.01 -0.24 -5.65% 4.30 4.30 3.98 98,242
Aug 24 2021 4.25 0.15 3.66% 4.04 4.48 4.04 108,122
Aug 23 2021 4.10 0.25 6.49% 3.88 4.12 3.88 92,536
See More Historical Prices »


Your Recent History
NASDAQ
PYR
PyroGenesi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.