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: 3:13 PM EDT, Apr 26, 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 (%)
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.