Pyrogenesis Canada Inc (8PY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.089 | -13.4848484848 | 0.66 | 0.722 | 0.596 | 9965 | 0.69882489 | DE |
| 4 | 0.062 | 12.1807465619 | 0.509 | 0.765 | 0.509 | 5063 | 0.66992355 | DE |
| 12 | 0.248 | 76.7801857585 | 0.323 | 0.765 | 0.323 | 7106 | 0.48650881 | DE |
| 26 | 0.1204 | 26.7199289836 | 0.4506 | 0.765 | 0.269 | 5528 | 0.41543981 | DE |
| 52 | -0.082 | -12.5574272588 | 0.653 | 0.765 | 0.255 | 6724 | 0.40557338 | DE |
| 156 | -0.082 | -12.5574272588 | 0.653 | 0.765 | 0.255 | 6724 | 0.40557338 | DE |
| 260 | -0.082 | -12.5574272588 | 0.653 | 0.765 | 0.255 | 6724 | 0.40557338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.5709999 | -0.025 | -4.19 | 0.5709999 | 0.5709999 | 0.5709999 | 0 |
| 1721420760 | 0.596 | 0 | 0.00 | 0.596 | 0.596 | 0.596 | 0 |
| 1721334360 | 0.596 | -0.054 | -8.31 | 0.609 | 0.609 | 0.596 | 3594 |
| 1721248020 | 0.65 | -0.072 | -9.97 | 0.65 | 0.65 | 0.65 | 3333 |
| 1721161560 | 0.722 | 0.052 | 7.76 | 0.66 | 0.722 | 0.603 | 22968 |
| 1721075160 | 0.67 | 0.02 | 3.08 | 0.67 | 0.67 | 0.67 | 3972 |
| 1720815960 | 0.65 | -0.048 | -6.88 | 0.663 | 0.663 | 0.65 | 2850 |
| 1720729560 | 0.698 | 0.138 | 24.64 | 0.765 | 0.765 | 0.698 | 4873 |
| 1720643160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1720556760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1720470360 | 0.56 | -0.039 | -6.51 | 0.52 | 0.56 | 0.52 | 2486 |
| 1720211220 | 0.599 | 0.009 | 1.53 | 0.599 | 0.599 | 0.599 | 3438 |
| 1720124820 | 0.59 | 0.081 | 15.91 | 0.59 | 0.59 | 0.59 | 922 |
| 1720038420 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1719952020 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1719865620 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1719606420 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1719520020 | 0.509 | 0 | 0.00 | 0.509 | 0.509 | 0.509 | 0 |
| 1719433620 | 0.509 | -0.002 | -0.39 | 0.509 | 0.509 | 0.509 | 2197 |
| 1719347220 | 0.511 | 0 | 0.00 | 0.511 | 0.511 | 0.511 | 0 |
| 1719260820 | 0.511 | 0.01 | 2.00 | 0.513 | 0.513 | 0.511 | 2587 |
| 1719001620 | 0.501 | 0.0535 | 11.96 | 0.501 | 0.501 | 0.501 | 1084 |
| 1718915220 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1718828820 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1718742420 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1718656020 | 0.4475 | 0.057 | 14.60 | 0.4475 | 0.4475 | 0.4475 | 2366 |
| 1718396820 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1718310420 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1718224020 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1718137620 | 0.3905 | 0.015 | 3.99 | 0.3905 | 0.3905 | 0.3905 | 14000 |
| 1718051220 | 0.3755 | 0 | 0.00 | 0.3755 | 0.3755 | 0.3755 | 0 |
| 1717792020 | 0.3755 | 0 | 0.00 | 0.3755 | 0.3755 | 0.3755 | 0 |
| 1717705620 | 0.3755 | 0 | 0.00 | 0.3755 | 0.3755 | 0.3755 | 0 |
| 1717619220 | 0.3755 | -0.042 | -10.06 | 0.38 | 0.38 | 0.3755 | 13387 |
| 1717532820 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1717446420 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1717187220 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1717100820 | 0.4175 | 0 | 0.00 | 0.4255 | 0.4255 | 0.4175 | 7719 |
| 1717014360 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716927960 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716841560 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716582360 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716495960 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716409560 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1716323160 | 0.4175 | 0.0100001 | 2.45 | 0.4305 | 0.44 | 0.4175 | 27347 |
| 1716236760 | 0.4074999 | 0.0269999 | 7.10 | 0.4074999 | 0.4074999 | 0.4074999 | 230 |
| 1715977620 | 0.3805 | 0 | 0.00 | 0.3805 | 0.3805 | 0.3805 | 0 |
| 1715891220 | 0.3805 | 0.002 | 0.53 | 0.3805 | 0.3805 | 0.3805 | 600 |
| 1715804820 | 0.3785 | -0.0215 | -5.38 | 0.3945 | 0.3945 | 0.3785 | 35569 |
| 1715718360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715631960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715372760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715286360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715199960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715113560 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715027160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714767960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714681560 | 0.4 | 0.077 | 23.84 | 0.4 | 0.4 | 0.4 | 400 |
| 1714508820 | 0.323 | 0.014 | 4.53 | 0.323 | 0.323 | 0.323 | 400 |
| 1714422420 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1714163220 | 0.309 | -0.007 | -2.22 | 0.309 | 0.309 | 0.309 | 365 |
| 1714024800 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1713938400 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1713852000 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
