PYRNF Quote, Trading Chart, PyroGenesis Canada

home / stock / pyrnf / pyrnf quote

Stock Information
Company Name: PyroGenesis Canada
Stock Symbol: PYRNF
Market: OTC
Website: pyrogenesis.com
Menu
PYRNF PYRNF Quote PYRNF Short PYRNF News PYRNF Articles PYRNF Message Board
Get PYRNF Alerts

News, Short Squeeze, Breakout and More Instantly...
PYRNF Quote
Last:$7.7193
Change Percent:-2.41%
Open:$8.05
Previous Close:$7.7193
High:$8.1531
Low:$7.2221
Volume:227,056
Last Trade Date Time:03/10/2021 04:54:38 pm
Quotes are delayed by 15 to 20 minutes.
PYRNF Chart
Last Twenty Trading Days
Date:2021-03-10
Open:$8.05
Close:$7.7193
High:$8.1531
Low:$7.2221
Volume:227,056
Date:2021-03-09
Open:$7.5
Close:$7.91
High:$8.12
Low:$7
Volume:208,546
Date:2021-03-08
Open:$6.25
Close:$6.93
High:$7.2
Low:$6.1338
Volume:147,019
Date:2021-03-05
Open:$6.26
Close:$6.3492
High:$6.58
Low:$5.43
Volume:264,017
Date:2021-03-04
Open:$5.94
Close:$6.26
High:$6.76
Low:$5.9
Volume:340,397
Date:2021-03-03
Open:$6.7805
Close:$6.1044
High:$7
Low:$5.78
Volume:311,812
Date:2021-03-02
Open:$7.086
Close:$7
High:$7.2688
Low:$6.74
Volume:162,688
Date:2021-03-01
Open:$7.75
Close:$7.11
High:$7.86
Low:$7.02
Volume:205,537
Date:2021-02-26
Open:$7.23
Close:$7.3218
High:$7.5624
Low:$6.35
Volume:285,577
Date:2021-02-25
Open:$7.9001
Close:$7.23
High:$8.25
Low:$6.9948
Volume:260,103
Date:2021-02-24
Open:$8.4041
Close:$8.014
High:$8.58
Low:$7.85
Volume:234,545
Date:2021-02-23
Open:$8.68
Close:$8.11
High:$8.68
Low:$5.6
Volume:710,918
Date:2021-02-22
Open:$9.127
Close:$9.0271
High:$9.38
Low:$8.7947
Volume:414,159
Date:2021-02-19
Open:$8.87
Close:$9.43
High:$9.5
Low:$8.87
Volume:428,883
Date:2021-02-18
Open:$8.749
Close:$8.8529
High:$8.93
Low:$7.9979
Volume:575,449
Date:2021-02-17
Open:$9.57
Close:$8.99
High:$9.57
Low:$7.82
Volume:785,744
Date:2021-02-16
Open:$7.95
Close:$9.13
High:$9.17
Low:$7.825
Volume:1,180,909
Date:2021-02-15
Open:$7.02
Close:$7.44
High:$7.44
Low:$6.8
Volume:650,704
Date:2021-02-12
Open:$7.02
Close:$7.44
High:$7.44
Low:$6.8
Volume:650,704
Date:2021-02-11
Open:$7.43
Close:$6.81
High:$7.47
Low:$6.6878
Volume:870,853