Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 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 (%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2015 0.2102 0.2102 0.2000 0.2000 25,816 -0.03(-14.86%)
Dec 29, 2015 0.2350 0.2400 0.2101 0.2349 27,750 +0.00(+2.09%)
Dec 28, 2015 0.2350 0.2350 0.2301 0.2301 5,325 -0.01(-4.12%)
Dec 23, 2015 0.2400 0.2400 0.2400 0 -0.01(-3.96%)
Dec 22, 2015 0.2000 0.2500 0.2000 0.2499 99,110 +0.03(+11.12%)
Dec 21, 2015 0.2151 0.2249 0.2025 0.2249 21,140 -0.00(-0.02%)
Dec 18, 2015 0.2349 0.2349 0.2150 0.2250 1,868 -0.01(-4.24%)
Dec 17, 2015 0.2222 0.2349 0.2150 0.2349 21,053 +0.02(+9.26%)
Dec 16, 2015 0.2260 0.2320 0.2150 0.2150 102,124 -0.01(-4.87%)
Dec 15, 2015 0.2260 0.2260 0.2260 0.2260 3,200 -0.01(-5.64%)
Dec 14, 2015 0.2501 0.2501 0.2250 0.2395 12,914 -0.02(-7.88%)
Dec 11, 2015 0.2620 0.2620 0.2600 0.2600 11,003 +0.00(+0.00%)
Dec 10, 2015 0.2500 0.2700 0.2500 0.2600 73,431 +0.03(+11.83%)
Dec 09, 2015 0.2301 0.2347 0.2300 0.2325 38,800 +0.00(+1.09%)
Dec 08, 2015 0.2525 0.2525 0.2300 0.2300 3,480 -0.02(-8.00%)
Dec 07, 2015 0.2200 0.2500 0.2200 0.2500 60,831 +0.03(+13.64%)
Dec 04, 2015 0.2134 0.2250 0.2035 0.2200 8,775 +0.02(+8.16%)
Dec 03, 2015 0.2134 0.2134 0.2034 0.2034 11,655 -0.01(-4.69%)
Dec 02, 2015 0.2450 0.2450 0.2134 0.2134 44,473 -0.02(-7.22%)
Dec 01, 2015 0.2300 0.2300 0.2300 0.2300 4,500 -0.00(-0.04%)
Nov 30, 2015 0.2310 0.2450 0.2301 0.2301 7,674 -0.04(-14.78%)
Nov 27, 2015 0.1900 0.2700 0.1900 0.2700 28,168 +0.08(+42.11%)
Nov 25, 2015 0.1900 0.1900 0.1900 0 -0.03(-12.40%)
Nov 24, 2015 0.2201 0.2210 0.2169 0.2169 31,847 -0.02(-7.70%)
Nov 23, 2015 0.2350 0.2350 0.2350 0.2350 4,525 -0.01(-2.08%)
Nov 20, 2015 0.2400 0.2475 0.2400 0.2400 63,690 +0.00(+0.04%)
Nov 19, 2015 0.2345 0.2399 0.2170 0.2399 25,900 +0.02(+10.55%)
Nov 18, 2015 0.1900 0.2400 0.1900 0.2170 94,900 +0.03(+14.21%)
Nov 17, 2015 0.2101 0.2249 0.1850 0.1900 119,170 -0.04(-17.39%)
Nov 16, 2015 0.2300 0.2348 0.2300 0.2300 22,275 +0.00(+0.00%)
Nov 13, 2015 0.2300 0.2300 0.2300 0.2300 7,665 +0.00(+0.00%)
Nov 12, 2015 0.2300 0.2367 0.2300 0.2300 6,500 +0.00(+0.00%)
Nov 11, 2015 0.2260 0.2500 0.2250 0.2300 79,226 +0.01(+2.22%)
Nov 10, 2015 0.2212 0.2353 0.2202 0.2250 13,500 -0.01(-4.38%)
Nov 09, 2015 0.2400 0.2400 0.2353 0.2353 12,325 +0.00(+0.13%)
Nov 06, 2015 0.2351 0.2400 0.2350 0.2350 18,000 -0.02(-7.84%)
Nov 05, 2015 0.2600 0.2600 0.2351 0.2550 13,750 -0.01(-1.92%)
Nov 04, 2015 0.2350 0.2600 0.2350 0.2600 10,600 +0.01(+2.00%)
Nov 03, 2015 0.2300 0.2550 0.2300 0.2549 6,030 +0.02(+10.83%)
Nov 02, 2015 0.2500 0.2500 0.2200 0.2300 56,900 -0.04(-13.21%)
Oct 30, 2015 0.2525 0.2650 0.2465 0.2650 11,000 +0.01(+4.95%)
Oct 29, 2015 0.2450 0.2567 0.2450 0.2525 24,100 -0.00(-1.60%)
Oct 28, 2015 0.2450 0.2600 0.2450 0.2566 16,640 +0.01(+2.60%)
Oct 27, 2015 0.2650 0.2650 0.2501 0.2501 2,000 -0.02(-7.37%)
Oct 26, 2015 0.2700 0.2700 0.2700 0.2700 300 -0.00(-1.78%)
Oct 23, 2015 0.2798 0.2800 0.2460 0.2749 24,625 -0.00(-1.75%)
Oct 22, 2015 0.2400 0.2798 0.2400 0.2798 39,000 +0.04(+14.91%)
Oct 20, 2015 0.2435 0.2435 0.2435 0 -0.00(-1.42%)
Oct 19, 2015 0.2520 0.2520 0.2435 0.2470 38,430 -0.02(-8.52%)
Oct 16, 2015 0.2400 0.2700 0.2400 0.2700 21,101 +0.02(+5.88%)
Oct 15, 2015 0.2550 0.2600 0.2400 0.2550 67,075 +0.01(+6.21%)
Oct 14, 2015 0.2400 0.2600 0.2400 0.2401 147,401 -0.02(-7.65%)
Oct 13, 2015 0.2600 0.2600 0.2400 0.2600 10,145 +0.00(+0.00%)
Oct 12, 2015 0.2500 0.2600 0.2500 0.2600 3,150 +0.03(+14.49%)
Oct 09, 2015 0.2500 0.2600 0.2268 0.2271 17,847 -0.02(-9.16%)
Oct 08, 2015 0.2700 0.2700 0.2400 0.2500 19,884 -0.02(-5.66%)
Oct 07, 2015 0.2710 0.2710 0.2600 0.2650 20,750 +0.01(+1.92%)
Oct 06, 2015 0.2650 0.2850 0.2600 0.2600 106,752 +0.01(+2.97%)
Oct 05, 2015 0.2500 0.2525 0.2450 0.2525 14,900 +0.00(+1.00%)
Oct 02, 2015 0.2401 0.2500 0.2300 0.2500 69,350 +0.01(+2.97%)
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.