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

Spyr Inc (OP: SPYR )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 0.0160 0.0160 0.0140 0.0159 615,626 -0.00(-0.62%)
Jul 28, 2022 0.0159 0.0160 0.0159 0.0160 73,650 +0.00(+0.00%)
Jul 27, 2022 0.0166 0.0166 0.0160 0.0160 71,580 -0.00(-3.61%)
Jul 26, 2022 0.0170 0.0170 0.0160 0.0166 271,530 -0.00(-2.35%)
Jul 25, 2022 0.0170 0.0170 0.0165 0.0170 450,777 -0.00(-0.58%)
Jul 22, 2022 0.0185 0.0187 0.0170 0.0171 1,174,364 -0.00(-9.04%)
Jul 21, 2022 0.0188 0.0195 0.0172 0.0188 187,423 +0.00(+2.17%)
Jul 20, 2022 0.0180 0.0200 0.0180 0.0184 320,529 -0.00(-7.54%)
Jul 19, 2022 0.0199 0.0207 0.0190 0.0199 495,132 -0.00(-3.86%)
Jul 18, 2022 0.0230 0.0230 0.0190 0.0207 490,229 +0.00(+1.47%)
Jul 15, 2022 0.0184 0.0205 0.0178 0.0204 378,007 +0.00(+13.33%)
Jul 14, 2022 0.0180 0.0186 0.0180 0.0180 288,067 -0.00(-0.55%)
Jul 13, 2022 0.0190 0.0191 0.0180 0.0181 881,546 -0.00(-4.74%)
Jul 12, 2022 0.0197 0.0205 0.0184 0.0190 903,486 -0.00(-3.55%)
Jul 11, 2022 0.0214 0.0214 0.0197 0.0197 383,070 -0.00(-5.29%)
Jul 08, 2022 0.0210 0.0217 0.0190 0.0208 1,736,205 -0.00(-5.45%)
Jul 07, 2022 0.0240 0.0245 0.0197 0.0220 2,018,568 -0.00(-5.58%)
Jul 06, 2022 0.0205 0.0242 0.0185 0.0233 2,067,536 +0.00(+13.11%)
Jul 05, 2022 0.0260 0.0282 0.0204 0.0206 777,237 -0.01(-19.84%)
Jul 01, 2022 0.0180 0.0340 0.0180 0.0257 4,236,384 +0.01(+35.26%)
Jun 30, 2022 0.0229 0.0229 0.0190 0.0190 544,184 -0.00(-15.18%)
Jun 29, 2022 0.0200 0.0229 0.0185 0.0224 701,846 +0.00(+6.67%)
Jun 28, 2022 0.0220 0.0250 0.0190 0.0210 2,231,033 +0.00(+0.00%)
Jun 27, 2022 0.0230 0.0240 0.0200 0.0210 931,467 -0.00(-8.30%)
Jun 24, 2022 0.0185 0.0275 0.0185 0.0229 2,570,788 +0.00(+21.16%)
Jun 23, 2022 0.0180 0.0200 0.0180 0.0189 377,797 -0.00(-5.50%)
Jun 22, 2022 0.0200 0.0215 0.0185 0.0200 1,039,625 -0.00(-4.76%)
Jun 21, 2022 0.0228 0.0235 0.0208 0.0210 1,100,461 +0.00(+0.00%)
Jun 17, 2022 0.0225 0.0230 0.0209 0.0210 694,030 -0.00(-4.55%)
Jun 16, 2022 0.0220 0.0234 0.0210 0.0220 609,953 +0.00(+2.33%)
Jun 15, 2022 0.0207 0.0250 0.0207 0.0215 1,273,980 +0.00(+2.38%)
Jun 14, 2022 0.0240 0.0250 0.0210 0.0210 601,702 -0.00(-11.39%)
Jun 13, 2022 0.0289 0.0289 0.0226 0.0237 1,289,488 -0.01(-17.99%)
Jun 10, 2022 0.0284 0.0317 0.0276 0.0289 145,368 +0.00(+1.76%)
Jun 09, 2022 0.0300 0.0340 0.0281 0.0284 732,946 -0.00(-5.33%)
Jun 08, 2022 0.0306 0.0340 0.0281 0.0300 875,970 -0.00(-4.46%)
Jun 07, 2022 0.0308 0.0345 0.0271 0.0314 906,469 +0.00(+12.14%)
Jun 06, 2022 0.0302 0.0311 0.0280 0.0280 467,844 -0.00(-7.28%)
Jun 03, 2022 0.0320 0.0340 0.0294 0.0302 1,091,620 -0.00(-5.62%)
Jun 02, 2022 0.0301 0.0333 0.0300 0.0320 718,120 +0.00(+2.89%)
Jun 01, 2022 0.0361 0.0361 0.0281 0.0311 1,242,478 -0.00(-11.14%)
May 31, 2022 0.0380 0.0435 0.0300 0.0350 2,725,391 +0.00(+0.00%)
May 27, 2022 0.0311 0.0420 0.0300 0.0350 1,186,805 -0.00(-4.63%)
May 26, 2022 0.0406 0.0421 0.0310 0.0367 961,771 -0.01(-12.83%)
May 25, 2022 0.0450 0.0450 0.0391 0.0421 25,500 +0.00(+0.00%)
May 24, 2022 0.0460 0.0460 0.0360 0.0421 97,003 -0.00(-6.44%)
May 23, 2022 0.0419 0.0460 0.0385 0.0450 143,991 +0.00(+0.00%)
May 20, 2022 0.0460 0.0460 0.0386 0.0450 68,952 +0.01(+16.58%)
May 19, 2022 0.0395 0.0400 0.0375 0.0386 73,646 +0.00(+3.76%)
May 18, 2022 0.0400 0.0400 0.0290 0.0372 215,566 -0.00(-7.00%)
May 17, 2022 0.0390 0.0490 0.0341 0.0400 834,880 +0.01(+27.80%)
May 16, 2022 0.0349 0.0368 0.0301 0.0313 110,832 -0.00(-9.80%)
May 13, 2022 0.0250 0.0358 0.0250 0.0347 443,791 -0.00(-0.57%)
May 12, 2022 0.0250 0.0350 0.0250 0.0349 586,777 +0.01(+19.11%)
May 11, 2022 0.0324 0.0337 0.0261 0.0293 527,971 -0.01(-18.61%)
May 10, 2022 0.0364 0.0380 0.0300 0.0360 1,555,624 +0.00(+2.27%)
May 09, 2022 0.0385 0.0385 0.0352 0.0352 142,680 -0.00(-4.86%)
May 06, 2022 0.0396 0.0396 0.0315 0.0370 109,669 -0.00(-6.57%)
May 05, 2022 0.0400 0.0440 0.0360 0.0396 298,801 +0.00(+1.80%)
May 04, 2022 0.0350 0.0389 0.0319 0.0389 732,758 +0.00(+14.41%)
May 03, 2022 0.0432 0.0450 0.0302 0.0340 6,634,408 -0.01(-21.84%)
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.