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: 3:45 PM EDT, May 6, 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, 2018 0.2700 0.2700 0.2581 0.2700 31,673 -0.01(-1.82%)
May 30, 2018 0.2510 0.2750 0.2300 0.2750 140,200 +0.00(+0.00%)
May 29, 2018 0.2682 0.2820 0.2510 0.2750 10,950 -0.01(-3.34%)
May 25, 2018 0.2845 0.2845 0.2845 0 +0.03(+13.80%)
May 24, 2018 0.2900 0.2900 0.1650 0.2500 123,500 -0.05(-16.67%)
May 23, 2018 0.3000 0.3100 0.2900 0.3000 25,137 +0.01(+3.45%)
May 22, 2018 0.2900 0.3150 0.2900 0.2900 35,863 +0.00(+0.00%)
May 21, 2018 0.2915 0.3150 0.2720 0.2900 44,305 -0.03(-9.38%)
May 18, 2018 0.2030 0.3200 0.2030 0.3200 58,820 +0.03(+8.47%)
May 17, 2018 0.3110 0.3300 0.2901 0.2950 22,387 -0.02(-5.14%)
May 16, 2018 0.3010 0.3110 0.3010 0.3110 16,857 -0.03(-8.48%)
May 15, 2018 0.3400 0.3400 0.3101 0.3398 32,200 -0.00(-0.06%)
May 14, 2018 0.3250 0.3400 0.3000 0.3400 98,226 +0.01(+3.34%)
May 11, 2018 0.3200 0.3300 0.3100 0.3290 35,336 +0.01(+2.81%)
May 10, 2018 0.3300 0.3315 0.3121 0.3200 26,200 -0.01(-3.03%)
May 09, 2018 0.3350 0.3350 0.3300 0.3300 31,400 -0.01(-2.94%)
May 08, 2018 0.3401 0.3598 0.3400 0.3400 27,600 -0.03(-8.06%)
May 07, 2018 0.3401 0.3698 0.3401 0.3698 17,600 -0.00(-0.03%)
May 04, 2018 0.3400 0.3700 0.3350 0.3699 40,250 +0.03(+8.79%)
May 03, 2018 0.3300 0.3500 0.3300 0.3400 29,150 +0.01(+3.03%)
May 02, 2018 0.3010 0.3377 0.3010 0.3300 32,597 -0.01(-3.20%)
May 01, 2018 0.3101 0.3409 0.3100 0.3409 18,576 +0.03(+8.22%)
Apr 30, 2018 0.3200 0.3200 0.3100 0.3150 9,212 -0.01(-1.56%)
Apr 27, 2018 0.3300 0.3333 0.3100 0.3200 33,955 +0.00(+0.00%)
Apr 26, 2018 0.3000 0.3549 0.3000 0.3200 29,280 -0.04(-11.09%)
Apr 25, 2018 0.3500 0.3599 0.3320 0.3599 12,550 -0.02(-5.29%)
Apr 24, 2018 0.3350 0.3879 0.3310 0.3800 36,910 +0.04(+12.00%)
Apr 23, 2018 0.3390 0.3393 0.3310 0.3393 108,731 +0.00(+0.09%)
Apr 20, 2018 0.3391 0.3500 0.3390 0.3390 34,010 -0.01(-3.14%)
Apr 19, 2018 0.3500 0.3635 0.3390 0.3500 18,500 -0.01(-4.08%)
Apr 18, 2018 0.3550 0.3649 0.3390 0.3649 11,000 +0.01(+2.82%)
Apr 17, 2018 0.3390 0.3549 0.3390 0.3549 6,000 +0.02(+4.69%)
Apr 16, 2018 0.3400 0.3691 0.3390 0.3390 9,250 +0.00(+0.00%)
Apr 13, 2018 0.3310 0.3400 0.3310 0.3390 28,010 +0.01(+2.42%)
Apr 12, 2018 0.3400 0.3500 0.3300 0.3310 140,700 -0.02(-5.43%)
Apr 11, 2018 0.3750 0.3750 0.3153 0.3500 104,309 -0.04(-10.26%)
Apr 10, 2018 0.4000 0.4000 0.3900 0.3900 8,600 -0.00(-0.05%)
Apr 09, 2018 0.3301 0.3999 0.3301 0.3902 19,499 +0.00(+0.05%)
Apr 06, 2018 0.3749 0.3998 0.3232 0.3900 28,200 +0.05(+14.67%)
Apr 05, 2018 0.3550 0.3550 0.3401 0.3401 12,816 -0.01(-4.20%)
Apr 04, 2018 0.3301 0.3550 0.3300 0.3550 22,500 +0.02(+7.58%)
Apr 03, 2018 0.3810 0.3810 0.3080 0.3300 128,931 -0.05(-13.16%)
Apr 02, 2018 0.3800 0.3875 0.3750 0.3800 17,650 -0.02(-3.80%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 +0.02(+6.47%)
Mar 28, 2018 0.3650 0.3812 0.3650 0.3710 16,300 +0.00(+0.27%)
Mar 27, 2018 0.4050 0.4124 0.3650 0.3700 131,745 -0.04(-8.64%)
Mar 26, 2018 0.4200 0.4200 0.3900 0.4050 19,032 -0.02(-5.81%)
Mar 23, 2018 0.4250 0.4300 0.3810 0.4300 20,148 +0.03(+7.50%)
Mar 22, 2018 0.4100 0.4200 0.4000 0.4000 21,100 -0.02(-4.76%)
Mar 21, 2018 0.4000 0.4200 0.3900 0.4200 21,921 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.4200 0.3640 0.4200 73,400 +0.05(+13.51%)
Mar 19, 2018 0.3681 0.3998 0.3680 0.3700 17,500 -0.03(-7.45%)
Mar 16, 2018 0.4000 0.4000 0.3751 0.3998 24,700 +0.02(+5.21%)
Mar 15, 2018 0.3750 0.3997 0.3700 0.3800 58,034 +0.00(+1.31%)
Mar 14, 2018 0.4070 0.4070 0.3751 0.3751 18,800 -0.03(-8.51%)
Mar 13, 2018 0.4000 0.4250 0.4000 0.4100 36,410 +0.01(+2.50%)
Mar 12, 2018 0.3800 0.4050 0.3750 0.4000 45,644 +0.02(+5.26%)
Mar 09, 2018 0.3800 0.3900 0.3750 0.3800 72,700 +0.00(+0.53%)
Mar 08, 2018 0.3750 0.4050 0.3750 0.3780 118,549 +0.00(+0.80%)
Mar 07, 2018 0.3785 0.3800 0.3651 0.3750 37,199 +0.01(+2.71%)
Mar 06, 2018 0.3785 0.3792 0.3651 0.3651 302,521 -0.01(-3.54%)
Mar 05, 2018 0.3800 0.3800 0.3651 0.3785 144,175 -0.00(-0.39%)
Mar 02, 2018 0.3790 0.3800 0.3710 0.3800 2,725 +0.00(+0.00%)
Mar 01, 2018 0.3711 0.3850 0.3711 0.3800 38,338 -0.02(-5.00%)
Feb 28, 2018 0.3701 0.4000 0.3700 0.4000 26,858 -0.02(-5.88%)
Feb 27, 2018 0.4150 0.4280 0.3640 0.4250 23,892 +0.02(+3.66%)
Feb 26, 2018 0.3701 0.4400 0.3620 0.4100 52,154 +0.01(+2.50%)
Feb 23, 2018 0.3900 0.4000 0.3601 0.4000 27,921 -0.01(-1.23%)
Feb 22, 2018 0.4000 0.4050 0.3900 0.4050 88,400 +0.00(+0.00%)
Feb 21, 2018 0.4100 0.4100 0.3900 0.4050 173,480 -0.04(-9.98%)
Feb 20, 2018 0.4550 0.4566 0.3940 0.4499 8,035 -0.01(-2.20%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.05(+13.58%)
Feb 15, 2018 0.4050 0.4050 0.3725 0.4050 15,885 +0.00(+0.00%)
Feb 14, 2018 0.4076 0.4076 0.3900 0.4050 53,400 -0.02(-5.79%)
Feb 13, 2018 0.4000 0.4299 0.3900 0.4299 24,652 +0.03(+7.47%)
Feb 12, 2018 0.4200 0.4200 0.4000 0.4000 17,143 -0.00(-1.11%)
Feb 09, 2018 0.4399 0.4399 0.4000 0.4045 73,163 -0.04(-8.07%)
Feb 08, 2018 0.4100 0.4400 0.4100 0.4400 42,562 +0.00(+0.02%)
Feb 07, 2018 0.4839 0.4839 0.4200 0.4399 19,000 -0.04(-9.21%)
Feb 06, 2018 0.4638 0.4850 0.3910 0.4845 70,910 +0.02(+5.33%)
Feb 05, 2018 0.5000 0.5000 0.4410 0.4600 51,594 -0.04(-7.91%)
Feb 02, 2018 0.5000 0.5001 0.4890 0.4995 132,616 -0.00(-0.10%)
Feb 01, 2018 0.4700 0.5000 0.4600 0.5000 167,741 +0.04(+8.70%)
Jan 31, 2018 0.4700 0.4800 0.4300 0.4600 96,758 +0.00(+0.00%)
Jan 30, 2018 0.4699 0.4699 0.4205 0.4600 41,925 -0.01(-2.11%)
Jan 29, 2018 0.4554 0.4800 0.3861 0.4699 48,343 -0.02(-4.08%)
Jan 26, 2018 0.4400 0.4899 0.4125 0.4899 165,028 +0.04(+8.87%)
Jan 25, 2018 0.4000 0.4500 0.3850 0.4500 46,556 +0.05(+12.50%)
Jan 24, 2018 0.3960 0.4299 0.3960 0.4000 46,778 -0.02(-4.76%)
Jan 23, 2018 0.4001 0.4300 0.4000 0.4200 25,030 -0.01(-1.18%)
Jan 22, 2018 0.3900 0.4400 0.3900 0.4250 139,775 +0.03(+8.97%)
Jan 19, 2018 0.3500 0.3999 0.3500 0.3900 71,712 +0.00(+0.00%)
Jan 18, 2018 0.3800 0.3900 0.3800 0.3900 14,200 -0.01(-2.48%)
Jan 17, 2018 0.3800 0.3999 0.3800 0.3999 9,690 -0.00(-0.03%)
Jan 16, 2018 0.4095 0.4095 0.3550 0.4000 70,425 -0.01(-2.32%)
Jan 12, 2018 0.4095 0.4095 0.4095 0 -0.01(-2.24%)
Jan 11, 2018 0.3785 0.4190 0.3395 0.4189 373,830 +0.04(+9.68%)
Jan 10, 2018 0.4100 0.4100 0.3775 0.3819 38,127 -0.03(-6.85%)
Jan 09, 2018 0.4900 0.5000 0.3841 0.4100 385,675 -0.08(-15.81%)
Jan 08, 2018 0.3400 0.4900 0.3400 0.4870 481,920 +0.15(+43.45%)
Jan 05, 2018 0.3000 0.3395 0.2860 0.3395 87,107 +0.04(+13.17%)
Jan 04, 2018 0.2925 0.3100 0.2850 0.3000 124,135 +0.01(+4.90%)
Jan 03, 2018 0.2616 0.2860 0.2530 0.2860 188,615 +0.03(+12.80%)
Jan 02, 2018 0.2700 0.2700 0.2450 0.2535 85,058 -0.01(-4.32%)
Dec 29, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.21%)
Dec 28, 2017 0.2399 0.2499 0.2101 0.2495 368,319 +0.01(+3.96%)
Dec 27, 2017 0.2100 0.2499 0.2100 0.2400 21,285 +0.03(+15.00%)
Dec 26, 2017 0.2350 0.2500 0.2087 0.2087 28,975 -0.03(-13.05%)
Dec 22, 2017 0.2327 0.2400 0.2182 0.2400 17,432 +0.01(+3.00%)
Dec 21, 2017 0.2570 0.2570 0.2020 0.2330 114,990 -0.03(-11.41%)
Dec 20, 2017 0.2575 0.2630 0.2303 0.2630 93,401 +0.01(+5.20%)
Dec 19, 2017 0.2510 0.2620 0.2500 0.2500 49,550 -0.02(-7.41%)
Dec 18, 2017 0.2600 0.2800 0.2510 0.2700 38,409 -0.01(-3.57%)
Dec 15, 2017 0.2500 0.2800 0.2500 0.2800 18,980 +0.02(+7.69%)
Dec 14, 2017 0.2519 0.2600 0.2500 0.2600 65,842 +0.01(+3.22%)
Dec 13, 2017 0.2510 0.2519 0.2500 0.2519 19,294 +0.00(+0.36%)
Dec 12, 2017 0.2519 0.2600 0.2510 0.2510 52,441 -0.01(-3.46%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2600 11,771 +0.00(+0.02%)
Dec 08, 2017 0.2500 0.2600 0.2500 0.2600 47,160 +0.01(+2.00%)
Dec 07, 2017 0.2010 0.2550 0.2010 0.2549 182,869 +0.04(+21.36%)
Dec 06, 2017 0.1800 0.2175 0.1800 0.2100 238,422 -0.04(-15.66%)
Dec 05, 2017 0.2550 0.2700 0.1900 0.2490 321,600 -0.02(-7.78%)
Dec 04, 2017 0.2950 0.2950 0.2000 0.2700 114,001 -0.03(-9.52%)
Dec 01, 2017 0.2603 0.2984 0.2500 0.2984 66,305 +0.01(+4.70%)
Nov 30, 2017 0.2900 0.3000 0.2850 0.2850 50,920 +0.00(+0.00%)
Nov 29, 2017 0.3150 0.3150 0.2600 0.2850 131,513 -0.04(-12.31%)
Nov 28, 2017 0.2600 0.3250 0.2600 0.3250 107,809 -0.00(-1.49%)
Nov 27, 2017 0.3150 0.3299 0.2600 0.3299 205,501 +0.02(+6.42%)
Nov 24, 2017 0.3170 0.3170 0.3050 0.3100 18,900 +0.00(+0.00%)
Nov 22, 2017 0.3050 0.3150 0.2950 0.3100 65,150 +0.00(+0.00%)
Nov 21, 2017 0.3000 0.3150 0.2950 0.3100 77,594 +0.01(+3.33%)
Nov 20, 2017 0.3050 0.3050 0.2600 0.3000 57,000 -0.01(-1.64%)
Nov 17, 2017 0.3100 0.3150 0.2500 0.3050 188,400 -0.02(-4.69%)
Nov 16, 2017 0.2950 0.3200 0.2700 0.3200 96,700 +0.02(+6.67%)
Nov 15, 2017 0.3000 0.3054 0.2700 0.3000 63,871 +0.00(+0.00%)
Nov 14, 2017 0.2887 0.3028 0.2650 0.3000 31,853 -0.01(-1.80%)
Nov 13, 2017 0.2808 0.3055 0.2808 0.3055 2,400 +0.01(+1.87%)
Nov 10, 2017 0.2808 0.2999 0.2808 0.2999 8,000 +0.02(+7.11%)
Nov 09, 2017 0.3000 0.3054 0.2650 0.2800 26,900 -0.02(-8.20%)
Nov 08, 2017 0.3150 0.3325 0.2650 0.3050 69,869 -0.01(-3.17%)
Nov 07, 2017 0.3165 0.3225 0.3150 0.3150 43,619 -0.01(-1.56%)
Nov 06, 2017 0.3200 0.3250 0.3200 0.3200 6,625 +0.00(+0.00%)
Nov 03, 2017 0.3250 0.3345 0.3200 0.3200 35,185 -0.01(-1.54%)
Nov 02, 2017 0.3228 0.3300 0.2550 0.3250 31,190 +0.00(+0.68%)
Nov 01, 2017 0.3228 0.3364 0.3228 0.3228 16,300 -0.03(-7.77%)
Oct 31, 2017 0.3657 0.3777 0.3499 0.3500 21,290 -0.03(-6.67%)
Oct 30, 2017 0.3700 0.3819 0.3650 0.3750 20,284 +0.01(+1.35%)
Oct 27, 2017 0.3500 0.3700 0.3500 0.3700 147,378 +0.02(+5.71%)
Oct 26, 2017 0.3550 0.3550 0.3228 0.3500 78,020 -0.01(-2.78%)
Oct 25, 2017 0.3700 0.3700 0.3400 0.3600 61,677 -0.01(-1.37%)
Oct 24, 2017 0.3950 0.3950 0.3300 0.3650 137,566 -0.04(-8.75%)
Oct 23, 2017 0.3900 0.4000 0.3800 0.4000 65,448 +0.00(+0.25%)
Oct 20, 2017 0.3900 0.3990 0.3900 0.3990 21,486 -0.00(-0.23%)
Oct 19, 2017 0.4000 0.4000 0.3850 0.3999 13,210 -0.00(-0.03%)
Oct 18, 2017 0.3800 0.4000 0.3800 0.4000 17,717 +0.02(+5.26%)
Oct 17, 2017 0.3675 0.3800 0.3650 0.3800 79,612 +0.02(+4.11%)
Oct 16, 2017 0.3650 0.3675 0.3500 0.3650 27,166 -0.01(-1.35%)
Oct 13, 2017 0.3200 0.3700 0.3200 0.3700 149,693 +0.05(+15.62%)
Oct 12, 2017 0.3697 0.3697 0.3000 0.3200 14,950 +0.00(+0.00%)
Oct 11, 2017 0.3300 0.3397 0.3110 0.3200 17,800 -0.01(-3.03%)
Oct 10, 2017 0.3300 0.3395 0.3100 0.3300 66,370 +0.00(+0.00%)
Oct 09, 2017 0.3700 0.3700 0.3200 0.3300 65,169 -0.04(-10.81%)
Oct 06, 2017 0.3510 0.3700 0.3450 0.3700 85,071 +0.02(+5.71%)
Oct 05, 2017 0.3100 0.3550 0.3005 0.3500 111,873 +0.04(+12.90%)
Oct 04, 2017 0.3005 0.3150 0.3005 0.3100 3,000 +0.00(+1.56%)
Oct 03, 2017 0.3200 0.3250 0.3005 0.3053 57,911 -0.01(-4.61%)
Oct 02, 2017 0.3200 0.3200 0.3100 0.3200 17,095 +0.01(+3.23%)
Sep 29, 2017 0.3025 0.3150 0.3025 0.3100 55,515 -0.01(-3.13%)
Sep 28, 2017 0.2900 0.3274 0.2900 0.3200 239,828 +0.01(+1.59%)
Sep 27, 2017 0.3150 0.3300 0.3000 0.3150 60,947 -0.01(-1.59%)
Sep 26, 2017 0.3049 0.3500 0.2620 0.3201 159,171 +0.02(+5.30%)
Sep 25, 2017 0.3150 0.3300 0.2970 0.3040 87,495 -0.03(-7.88%)
Sep 22, 2017 0.3300 0.3489 0.3101 0.3300 32,487 +0.01(+3.13%)
Sep 21, 2017 0.3200 0.3500 0.3101 0.3200 118,252 -0.02(-5.88%)
Sep 20, 2017 0.3750 0.3750 0.3150 0.3400 237,841 -0.03(-9.33%)
Sep 19, 2017 0.3201 0.3750 0.3100 0.3750 159,893 +0.07(+20.97%)
Sep 18, 2017 0.2902 0.3200 0.2550 0.3100 289,351 +0.01(+4.20%)
Sep 15, 2017 0.3275 0.3395 0.2900 0.2975 161,569 -0.03(-9.85%)
Sep 14, 2017 0.2476 0.3300 0.2401 0.3300 392,288 +0.07(+27.41%)
Sep 13, 2017 0.2450 0.2600 0.2350 0.2590 243,782 +0.02(+7.87%)
Sep 12, 2017 0.2499 0.2500 0.2000 0.2401 276,994 -0.01(-3.96%)
Sep 11, 2017 0.1950 0.2500 0.1926 0.2500 546,307 +0.06(+29.87%)
Sep 08, 2017 0.1750 0.1950 0.1710 0.1925 545,378 +0.01(+6.94%)
Sep 07, 2017 0.1690 0.1800 0.1550 0.1800 239,388 +0.02(+16.13%)
Sep 06, 2017 0.1313 0.1625 0.1250 0.1550 238,021 +0.02(+19.23%)
Sep 05, 2017 0.1400 0.1400 0.1250 0.1300 101,635 -0.01(-4.06%)
Sep 01, 2017 0.1649 0.1649 0.1150 0.1355 364,355 -0.02(-15.31%)
Aug 31, 2017 0.1749 0.1749 0.1550 0.1600 131,745 +0.00(+0.00%)
Aug 30, 2017 0.1575 0.1765 0.1550 0.1600 114,947 +0.00(+3.16%)
Aug 29, 2017 0.1520 0.1785 0.1520 0.1551 16,594 -0.01(-6.00%)
Aug 28, 2017 0.1625 0.1650 0.1598 0.1650 101,182 +0.00(+2.39%)
Aug 25, 2017 0.1850 0.1850 0.1500 0.1612 248,064 -0.02(-9.21%)
Aug 24, 2017 0.1850 0.1900 0.1610 0.1775 165,917 -0.01(-6.58%)
Aug 23, 2017 0.1850 0.1900 0.1850 0.1900 36,703 +0.00(+0.00%)
Aug 22, 2017 0.1694 0.2000 0.1694 0.1900 234,321 +0.02(+8.57%)
Aug 21, 2017 0.1900 0.1900 0.1700 0.1750 44,330 -0.01(-7.85%)
Aug 18, 2017 0.1890 0.1974 0.1692 0.1899 24,963 -0.01(-3.11%)
Aug 17, 2017 0.1789 0.1960 0.1700 0.1960 81,472 +0.02(+9.56%)
Aug 16, 2017 0.1800 0.1980 0.1692 0.1789 381,370 -0.00(-0.61%)
Aug 15, 2017 0.2050 0.2050 0.1660 0.1800 71,082 -0.01(-6.25%)
Aug 14, 2017 0.2150 0.2181 0.1920 0.1920 36,500 -0.01(-4.00%)
Aug 11, 2017 0.2000 0.2040 0.1920 0.2000 43,362 -0.00(-1.23%)
Aug 10, 2017 0.2000 0.2075 0.2000 0.2025 33,016 +0.00(+1.25%)
Aug 09, 2017 0.2100 0.2100 0.1850 0.2000 154,600 -0.02(-9.09%)
Aug 08, 2017 0.2079 0.2300 0.1900 0.2200 47,765 +0.01(+5.86%)
Aug 07, 2017 0.2390 0.2390 0.1650 0.2078 172,201 -0.02(-10.23%)
Aug 04, 2017 0.2495 0.2627 0.1910 0.2315 340,980 -0.01(-3.54%)
Aug 03, 2017 0.1605 0.2480 0.1500 0.2400 384,429 +0.09(+64.95%)
Aug 02, 2017 0.1430 0.1580 0.1351 0.1455 399,305 +0.01(+3.93%)
Aug 01, 2017 0.1799 0.1848 0.1210 0.1400 443,847 -0.01(-7.89%)
Jul 31, 2017 0.1610 0.1800 0.1013 0.1520 701,718 -0.03(-14.99%)
Jul 28, 2017 0.1970 0.2497 0.1460 0.1788 1,051,033 -0.02(-9.24%)
Jul 27, 2017 0.1850 0.2500 0.1500 0.1970 1,243,832 +0.02(+10.92%)
Jul 26, 2017 0.4399 0.4399 0.1610 0.1776 1,672,192 -0.25(-58.70%)
Jul 25, 2017 0.4700 0.4700 0.3701 0.4300 364,894 -0.05(-9.92%)
Jul 24, 2017 0.4900 0.4900 0.4500 0.4773 89,803 -0.01(-2.57%)
Jul 21, 2017 0.4880 0.4900 0.4850 0.4899 12,249 +0.01(+2.07%)
Jul 20, 2017 0.4300 0.4940 0.4300 0.4800 84,369 -0.01(-1.07%)
Jul 19, 2017 0.5150 0.5150 0.4500 0.4852 60,767 -0.02(-4.86%)
Jul 18, 2017 0.5400 0.5400 0.4989 0.5100 122,512 +0.01(+2.00%)
Jul 17, 2017 0.4850 0.5100 0.4799 0.5000 162,449 +0.02(+4.19%)
Jul 14, 2017 0.4227 0.4799 0.3950 0.4799 130,670 +0.04(+10.24%)
Jul 13, 2017 0.4699 0.4699 0.3702 0.4353 248,308 -0.03(-7.36%)
Jul 12, 2017 0.5000 0.5000 0.4300 0.4699 59,147 -0.03(-5.07%)
Jul 11, 2017 0.5198 0.5198 0.4875 0.4950 149,606 -0.02(-2.94%)
Jul 10, 2017 0.5150 0.5399 0.4900 0.5100 8,282 +0.00(+0.00%)
Jul 07, 2017 0.5599 0.5599 0.5000 0.5100 38,304 -0.05(-8.93%)
Jul 06, 2017 0.5049 0.5700 0.4700 0.5600 91,640 +0.06(+12.00%)
Jul 05, 2017 0.5023 0.5100 0.4692 0.5000 108,772 -0.01(-1.96%)
Jul 03, 2017 0.5100 0.5200 0.5000 0.5100 117,439 +0.00(+0.00%)
Jun 30, 2017 0.5099 0.5100 0.4900 0.5100 5,173 +0.01(+2.00%)
Jun 29, 2017 0.5100 0.5499 0.4305 0.5000 423,189 -0.03(-4.76%)
Jun 28, 2017 0.5650 0.6000 0.4550 0.5250 315,101 -0.05(-9.48%)
Jun 27, 2017 0.5887 0.6000 0.5500 0.5800 465,453 +0.01(+0.87%)
Jun 26, 2017 0.5800 0.6295 0.5100 0.5750 81,560 -0.01(-0.86%)
Jun 23, 2017 0.6289 0.6289 0.5800 0.5800 98,042 -0.01(-1.69%)
Jun 22, 2017 0.6200 0.6400 0.5800 0.5900 148,012 +0.01(+1.72%)
Jun 21, 2017 0.5700 0.5898 0.5400 0.5800 137,402 +0.01(+1.75%)
Jun 20, 2017 0.5300 0.5700 0.5300 0.5700 283,710 +0.02(+4.01%)
Jun 19, 2017 0.5300 0.5600 0.5200 0.5480 135,043 -0.00(-0.36%)
Jun 16, 2017 0.5480 0.5700 0.4120 0.5500 443,551 -0.02(-3.51%)
Jun 15, 2017 0.5800 0.5935 0.5300 0.5700 211,157 -0.01(-1.72%)
Jun 14, 2017 0.5300 0.5850 0.5300 0.5800 307,176 +0.04(+7.41%)
Jun 13, 2017 0.5200 0.5400 0.5046 0.5400 236,211 +0.02(+3.85%)
Jun 12, 2017 0.5100 0.5200 0.4800 0.5200 198,673 +0.00(+0.00%)
Jun 09, 2017 0.5251 0.5400 0.5020 0.5200 116,702 -0.02(-3.70%)
Jun 08, 2017 0.4675 0.5400 0.4675 0.5400 493,217 +0.05(+10.54%)
Jun 07, 2017 0.4775 0.4950 0.4600 0.4885 142,812 -0.01(-1.31%)
Jun 06, 2017 0.4698 0.5040 0.4600 0.4950 161,476 +0.00(+0.70%)
Jun 05, 2017 0.5200 0.5200 0.4500 0.4916 163,872 -0.03(-5.45%)
Jun 02, 2017 0.5500 0.5600 0.5000 0.5199 113,429 -0.03(-4.61%)
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.