Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyrogenesis Canada Inc (TSX: PYR )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 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 (%)
May 31, 2023 1.170 1.170 1.030 1.030 173,114 -0.15(-12.71%)
May 30, 2023 1.000 1.290 0.9900 1.180 547,487 +0.26(+28.26%)
May 29, 2023 0.9100 0.9300 0.9100 0.9200 17,838 +0.01(+1.10%)
May 26, 2023 0.9200 0.9200 0.9100 0.9100 26,527 -0.01(-1.09%)
May 25, 2023 0.9400 0.9400 0.9100 0.9200 57,617 -0.02(-2.13%)
May 24, 2023 0.9100 0.9400 0.9100 0.9400 59,032 +0.03(+3.30%)
May 23, 2023 0.9000 0.9200 0.8900 0.9100 123,097 +0.02(+2.25%)
May 19, 2023 0.8900 0 -0.03(-3.26%)
May 18, 2023 0.9500 0.9500 0.9200 0.9200 72,949 -0.01(-1.08%)
May 17, 2023 0.9400 0.9400 0.9200 0.9300 33,679 +0.00(+0.00%)
May 16, 2023 0.9300 0.9400 0.9200 0.9300 46,795 -0.02(-2.11%)
May 15, 2023 0.9700 0.9700 0.9400 0.9500 60,761 -0.01(-1.04%)
May 12, 2023 0.9900 0.9900 0.9600 0.9600 27,872 -0.01(-1.03%)
May 11, 2023 1.000 1.000 0.9600 0.9700 44,294 -0.01(-1.02%)
May 10, 2023 1.000 1.000 0.9800 0.9800 33,555 -0.01(-1.01%)
May 09, 2023 1.010 1.030 0.9900 0.9900 41,194 -0.03(-2.94%)
May 08, 2023 1.020 1.030 1.000 1.020 45,615 +0.04(+4.08%)
May 05, 2023 0.9500 1.000 0.9500 0.9800 117,183 +0.03(+3.16%)
May 04, 2023 0.9900 0.9900 0.9500 0.9500 50,303 -0.04(-4.04%)
May 03, 2023 0.9500 1.000 0.9400 0.9900 91,232 +0.05(+5.32%)
May 02, 2023 1.000 1.000 0.9400 0.9400 174,652 -0.05(-5.05%)
May 01, 2023 0.9800 1.030 0.9700 0.9900 112,638 -0.01(-1.00%)
Apr 28, 2023 1.000 1.020 0.9900 1.000 52,280 +0.00(+0.00%)
Apr 27, 2023 1.000 1.020 0.9800 1.000 90,171 -0.01(-0.99%)
Apr 26, 2023 1.010 1.030 1.000 1.010 46,078 -0.03(-2.88%)
Apr 25, 2023 1.040 1.040 1.000 1.040 57,344 +0.00(+0.00%)
Apr 24, 2023 1.020 1.040 1.010 1.040 57,352 +0.02(+1.96%)
Apr 21, 2023 1.030 1.040 1.010 1.020 44,083 +0.01(+0.99%)
Apr 20, 2023 1.030 1.030 1.010 1.010 39,640 -0.02(-1.94%)
Apr 19, 2023 1.010 1.030 1.010 1.030 37,938 +0.02(+1.98%)
Apr 18, 2023 1.020 1.040 1.010 1.010 88,468 -0.01(-0.98%)
Apr 17, 2023 1.020 1.040 1.010 1.020 82,457 -0.01(-0.97%)
Apr 14, 2023 1.060 1.060 1.010 1.030 89,869 -0.03(-2.83%)
Apr 13, 2023 1.080 1.100 1.060 1.060 105,787 -0.02(-1.85%)
Apr 12, 2023 1.080 1.170 1.080 1.080 185,487 -0.04(-3.57%)
Apr 11, 2023 1.070 1.120 1.070 1.120 145,300 +0.03(+2.75%)
Apr 10, 2023 1.120 1.120 1.060 1.090 111,759 +0.00(+0.00%)
Apr 06, 2023 1.090 0 -0.02(-1.80%)
Apr 05, 2023 1.160 1.160 1.090 1.110 110,609 -0.05(-4.31%)
Apr 04, 2023 1.170 1.170 1.120 1.160 54,081 +0.03(+2.65%)
Apr 03, 2023 1.070 1.130 1.070 1.130 165,575 +0.05(+4.63%)
Mar 31, 2023 1.110 1.150 1.070 1.080 361,027 -0.11(-9.24%)
Mar 30, 2023 1.220 1.230 1.130 1.190 253,204 -0.06(-4.80%)
Mar 29, 2023 1.250 1.250 1.230 1.250 63,712 +0.02(+1.63%)
Mar 28, 2023 1.240 1.250 1.220 1.230 64,893 -0.04(-3.15%)
Mar 27, 2023 1.220 1.290 1.220 1.270 120,451 +0.05(+4.10%)
Mar 24, 2023 1.250 1.280 1.220 1.220 87,190 -0.06(-4.69%)
Mar 23, 2023 1.370 1.370 1.280 1.280 103,416 -0.05(-3.76%)
Mar 22, 2023 1.350 1.380 1.310 1.330 95,887 -0.02(-1.48%)
Mar 21, 2023 1.290 1.370 1.290 1.350 213,878 +0.03(+2.27%)
Mar 20, 2023 1.320 1.320 1.260 1.320 63,372 +0.00(+0.00%)
Mar 17, 2023 1.420 1.420 1.310 1.320 238,735 -0.09(-6.38%)
Mar 16, 2023 1.350 1.430 1.310 1.410 145,730 +0.09(+6.82%)
Mar 15, 2023 1.380 1.390 1.270 1.320 188,809 -0.11(-7.69%)
Mar 14, 2023 1.270 1.430 1.270 1.430 230,599 +0.13(+10.00%)
Mar 13, 2023 1.200 1.330 1.200 1.300 194,549 -0.03(-2.26%)
Mar 10, 2023 1.400 1.440 1.270 1.330 323,247 -0.07(-5.00%)
Mar 09, 2023 1.360 1.480 1.360 1.400 485,591 +0.02(+1.45%)
Mar 08, 2023 1.250 1.380 1.230 1.380 358,395 +0.05(+3.76%)
Mar 07, 2023 1.330 1.400 1.290 1.330 271,832 +0.00(+0.00%)
Mar 06, 2023 1.300 1.330 1.300 1.330 458,774 +0.03(+2.31%)
Mar 03, 2023 1.250 1.330 1.220 1.300 426,770 +0.05(+4.00%)
Mar 02, 2023 1.080 1.260 1.080 1.250 568,301 +0.17(+15.74%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.