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: 1:51 PM EDT, May 7, 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, 2018 0.0850 0.0850 0.0700 0.0800 73,000 +0.00(+5.40%)
Dec 28, 2018 0.0513 0.0759 0.0513 0.0759 63,000 +0.02(+26.50%)
Dec 27, 2018 0.0605 0.0709 0.0501 0.0600 298,611 +0.00(+0.00%)
Dec 26, 2018 0.0735 0.0750 0.0600 0.0600 104,100 -0.01(-14.29%)
Dec 24, 2018 0.0770 0.0770 0.0700 0.0700 17,500 +0.00(+0.00%)
Dec 21, 2018 0.0780 0.0780 0.0700 0.0700 290,200 -0.00(-6.67%)
Dec 20, 2018 0.0820 0.0820 0.0750 0.0750 133,580 -0.01(-10.71%)
Dec 19, 2018 0.0625 0.0840 0.0625 0.0840 58,063 +0.01(+20.00%)
Dec 18, 2018 0.0700 0.0700 0.0640 0.0700 46,900 +0.00(+0.00%)
Dec 17, 2018 0.0802 0.0820 0.0700 0.0700 265,000 -0.01(-12.50%)
Dec 14, 2018 0.0860 0.0860 0.0800 0.0800 83,700 -0.01(-11.60%)
Dec 13, 2018 0.0905 0.0905 0.0905 0.0905 1,000 -0.01(-7.65%)
Dec 12, 2018 0.0930 0.0980 0.0820 0.0980 105,300 -0.00(-2.00%)
Dec 11, 2018 0.0960 0.1000 0.0960 0.1000 113,200 +0.00(+4.38%)
Dec 10, 2018 0.1030 0.1030 0.0720 0.0958 59,100 -0.01(-12.91%)
Dec 07, 2018 0.1237 0.1250 0.1100 0.1100 11,000 -0.02(-17.91%)
Dec 06, 2018 0.1250 0.1340 0.0980 0.1340 108,700 -0.00(-0.74%)
Dec 04, 2018 0.1100 0.1500 0.1011 0.1350 323,500 +0.04(+35.00%)
Dec 03, 2018 0.1085 0.1085 0.0900 0.1000 14,400 +0.00(+0.00%)
Nov 30, 2018 0.1130 0.1130 0.1000 0.1000 15,100 -0.01(-13.04%)
Nov 29, 2018 0.1110 0.1210 0.1100 0.1150 68,800 +0.01(+4.55%)
Nov 28, 2018 0.1300 0.1300 0.1100 0.1100 11,600 -0.02(-15.38%)
Nov 27, 2018 0.1135 0.1361 0.1135 0.1300 54,100 +0.01(+6.64%)
Nov 23, 2018 0.1219 0.1219 0.1219 0 +0.00(+1.16%)
Nov 21, 2018 0.1205 0.1205 0.1205 0 +0.02(+20.50%)
Nov 20, 2018 0.1100 0.1146 0.1000 0.1000 73,550 -0.00(-0.99%)
Nov 19, 2018 0.1000 0.1425 0.0500 0.1010 96,636 -0.03(-22.19%)
Nov 16, 2018 0.1157 0.1298 0.1157 0.1298 10,400 +0.01(+12.77%)
Nov 15, 2018 0.1380 0.1380 0.1151 0.1151 7,805 -0.02(-16.53%)
Nov 14, 2018 0.1151 0.1379 0.1151 0.1379 4,985 +0.00(+2.15%)
Nov 13, 2018 0.1311 0.1425 0.1111 0.1350 65,900 +0.00(+2.58%)
Nov 12, 2018 0.1316 0.1316 0.1316 0.1316 1,500 -0.03(-17.23%)
Nov 09, 2018 0.1410 0.1590 0.1308 0.1590 60,900 -0.00(-2.93%)
Nov 08, 2018 0.1700 0.1700 0.1490 0.1638 54,800 -0.01(-4.77%)
Nov 07, 2018 0.1500 0.1720 0.1350 0.1720 109,900 +0.01(+7.50%)
Nov 06, 2018 0.0500 0.1824 0.0500 0.1600 485,076 +0.03(+21.12%)
Nov 05, 2018 0.1200 0.1395 0.1200 0.1321 106,540 +0.00(+0.08%)
Nov 02, 2018 0.1230 0.1320 0.1230 0.1320 73,400 -0.01(-5.71%)
Nov 01, 2018 0.1375 0.1400 0.1200 0.1400 66,000 +0.00(+0.14%)
Oct 31, 2018 0.1296 0.1398 0.1180 0.1398 119,500 +0.02(+15.44%)
Oct 30, 2018 0.1350 0.1350 0.1210 0.1211 36,820 -0.01(-7.63%)
Oct 29, 2018 0.1311 0.1311 0.1311 0.1311 280 -0.02(-10.45%)
Oct 26, 2018 0.1464 0.1464 0.1300 0.1464 3,600 +0.01(+4.57%)
Oct 25, 2018 0.1390 0.1490 0.1350 0.1400 46,100 -0.00(-3.45%)
Oct 24, 2018 0.1380 0.1500 0.1144 0.1450 115,765 +0.01(+5.76%)
Oct 23, 2018 0.1445 0.1539 0.1250 0.1371 34,938 -0.01(-8.54%)
Oct 22, 2018 0.1490 0.1500 0.1400 0.1499 78,800 +0.00(+0.47%)
Oct 19, 2018 0.1586 0.1680 0.1492 0.1492 3,800 -0.01(-6.75%)
Oct 18, 2018 0.1560 0.1629 0.1496 0.1600 45,860 +0.00(+0.00%)
Oct 17, 2018 0.1657 0.1700 0.1600 0.1600 59,666 +0.00(+0.00%)
Oct 16, 2018 0.1940 0.1940 0.1551 0.1600 97,685 -0.03(-16.67%)
Oct 15, 2018 0.1919 0.1928 0.1710 0.1920 8,096 +0.00(+0.00%)
Oct 12, 2018 0.1950 0.1950 0.1701 0.1920 63,100 +0.01(+4.92%)
Oct 11, 2018 0.1849 0.2500 0.1650 0.1830 49,730 +0.02(+14.30%)
Oct 10, 2018 0.1720 0.1755 0.1601 0.1601 18,300 -0.01(-6.97%)
Oct 09, 2018 0.1775 0.1944 0.1711 0.1721 47,765 -0.00(-0.69%)
Oct 08, 2018 0.1861 0.1992 0.1733 0.1733 17,650 -0.01(-7.33%)
Oct 05, 2018 0.1840 0.2000 0.1837 0.1870 58,700 -0.01(-6.50%)
Oct 04, 2018 0.1900 0.2297 0.1900 0.2000 27,072 +0.01(+5.15%)
Oct 03, 2018 0.1970 0.2150 0.1850 0.1902 38,695 -0.00(-2.46%)
Oct 02, 2018 0.2160 0.2210 0.1810 0.1950 148,112 -0.04(-18.34%)
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.