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

Spyr Inc (OP: SPYR )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 25, 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 (%)
Feb 29, 2016 0.1655 0.1655 0.1655 0 +0.01(+3.44%)
Feb 26, 2016 0.1600 0.1600 0.1600 0.1600 40,290 +0.00(+0.00%)
Feb 25, 2016 0.1600 0.1600 0.1600 0.1600 8,200 -0.01(-5.88%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Feb 23, 2016 0.1600 0.1700 0.1600 0.1600 18,600 +0.00(+0.00%)
Feb 22, 2016 0.1450 0.1800 0.1450 0.1600 153,039 +0.02(+11.97%)
Feb 19, 2016 0.1400 0.1467 0.1400 0.1429 5,150 -0.01(-7.21%)
Feb 18, 2016 0.1540 0.1540 0.1540 0.1540 800 +0.01(+10.00%)
Feb 17, 2016 0.1467 0.1467 0.1400 0.1400 5,000 -0.00(-0.07%)
Feb 16, 2016 0.1401 0.1550 0.1401 0.1401 7,400 -0.01(-6.63%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.02(+14.54%)
Feb 11, 2016 0.1310 0.1310 0.1310 0.1310 13,400 -0.00(-2.96%)
Feb 10, 2016 0.1385 0.1400 0.1350 0.1350 59,940 +0.00(+0.00%)
Feb 09, 2016 0.1550 0.1550 0.1350 0.1350 8,450 -0.03(-18.18%)
Feb 08, 2016 0.1400 0.1650 0.1400 0.1650 11,225 +0.02(+17.86%)
Feb 05, 2016 0.1400 0.1400 0.1389 0.1400 4,210 +0.00(+0.79%)
Feb 04, 2016 0.1400 0.1400 0.1350 0.1389 23,250 +0.01(+5.95%)
Feb 03, 2016 0.1450 0.1500 0.1311 0.1311 22,233 -0.02(-15.42%)
Feb 02, 2016 0.1550 0.1550 0.1550 0.1550 11,989 +0.01(+3.33%)
Feb 01, 2016 0.1650 0.1650 0.1350 0.1500 70,266 -0.02(-11.76%)
Jan 29, 2016 0.1780 0.1799 0.1700 0.1700 3,800 -0.00(-0.87%)
Jan 28, 2016 0.1715 0.1715 0.1715 0.1715 1,550 +0.00(+0.88%)
Jan 27, 2016 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.50%)
Jan 25, 2016 0.1799 0.1799 0.1799 0 +0.00(+2.83%)
Jan 22, 2016 0.1799 0.1799 0.1700 0.1749 3,501 +0.00(+2.91%)
Jan 21, 2016 0.1650 0.1700 0.1650 0.1700 7,000 -0.00(-1.79%)
Jan 20, 2016 0.1663 0.1731 0.1663 0.1731 4,999 -0.00(-0.77%)
Jan 19, 2016 0.1745 0.1745 0.1690 0.1744 23,600 +0.01(+3.22%)
Jan 15, 2016 0.1690 0.1690 0.1690 0 -0.01(-6.06%)
Jan 14, 2016 0.1800 0.1800 0.1710 0.1799 336,331 -0.00(-0.06%)
Jan 13, 2016 0.1800 0.1800 0.1760 0.1800 16,100 +0.01(+5.26%)
Jan 12, 2016 0.1600 0.1800 0.1600 0.1710 82,370 +0.01(+6.88%)
Jan 11, 2016 0.1665 0.1665 0.1600 0.1600 75,400 -0.01(-3.90%)
Jan 08, 2016 0.1709 0.1709 0.1665 0.1665 8,300 +0.00(+0.00%)
Jan 07, 2016 0.1665 0.1667 0.1665 0.1665 17,812 -0.01(-3.48%)
Jan 06, 2016 0.1705 0.1725 0.1700 0.1725 58,000 +0.01(+4.55%)
Jan 05, 2016 0.1715 0.1850 0.1650 0.1650 23,764 -0.02(-10.81%)
Jan 04, 2016 0.2000 0.2150 0.1800 0.1850 74,433 -0.02(-7.50%)
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%)
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.