The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PyroGenesis Canada

  • PYR
  • TSX Venture
  • Transportation and Environmental Services
  • Latest 0.60
  • Currency C$
  • Change 0.02
  • Percent Change 3.448 %
  • Volume 22,948
  • Thu Jul 31, 2014 12:44 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.60 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 0.65 0.58 0.58 0.60 22,948
Jul 30 0.61 0.57 0.61 0.58 106,535
Jul 29 0.65 0.63 0.65 0.64 19,450
Jul 28 0.67 0.67 0.67 0.67 --
Jul 25 0.67 0.64 0.64 0.67 4,500
Jul 24 0.68 0.64 0.68 0.64 6,600
Jul 23 0.67 0.67 0.67 0.67 1,500
Jul 22 0.67 0.67 0.67 0.67 --
Jul 21 0.67 0.67 0.67 0.67 --
Jul 18 0.67 0.65 0.65 0.67 25,100
Jul 17 0.67 0.64 0.65 0.66 53,100
Jul 16 0.69 0.64 0.69 0.64 15,250
Jul 15 0.71 0.64 0.71 0.65 97,101
Jul 14 0.70 0.68 0.70 0.68 34,150
Jul 11 0.70 0.67 0.70 0.70 34,500
Jul 10 0.73 0.65 0.70 0.68 94,700
Jul 9 0.74 0.70 0.71 0.72 84,319
Jul 8 0.80 0.70 0.75 0.71 750,272
Jul 7 0.75 0.68 0.68 0.72 1,029,405
Jul 4 0.65 0.65 0.65 0.65 39,000
Jul 3 0.65 0.64 0.64 0.65 3,560
Jul 2 0.66 0.61 0.66 0.65 106,604
Jun 30 0.65 0.65 0.65 0.65 6,100
Jun 27 0.66 0.64 0.66 0.64 7,004
Jun 26 0.66 0.64 0.65 0.65 13,460
Jun 25 0.65 0.65 0.65 0.65 15,800
Jun 24 0.67 0.65 0.67 0.66 89,764
Jun 23 0.65 0.60 0.60 0.65 8,090
Jun 20 0.65 0.60 0.65 0.65 9,922
Jun 19 0.67 0.57 0.57 0.67 138,958
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.