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: 3:11 PM EDT, Apr 18, 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, 2017 0.4150 0.5400 0.4000 0.5300 185,793 +0.11(+26.19%)
May 30, 2017 0.4799 0.4799 0.4200 0.4200 389,416 -0.05(-10.64%)
May 26, 2017 0.4550 0.4800 0.4550 0.4700 138,431 +0.01(+3.30%)
May 25, 2017 0.5200 0.5350 0.4330 0.4550 473,939 -0.07(-13.66%)
May 24, 2017 0.5390 0.5400 0.4950 0.5270 53,408 -0.01(-2.32%)
May 23, 2017 0.5155 0.5400 0.4860 0.5395 326,411 -0.01(-1.73%)
May 22, 2017 0.6500 0.6500 0.4700 0.5490 658,740 -0.10(-15.54%)
May 19, 2017 0.6800 0.6840 0.6200 0.6500 221,331 -0.03(-4.45%)
May 18, 2017 0.6450 0.6849 0.6400 0.6803 345,314 +0.04(+5.47%)
May 17, 2017 0.6200 0.6600 0.6200 0.6450 155,899 +0.03(+4.03%)
May 16, 2017 0.6025 0.6950 0.6000 0.6200 942,250 +0.03(+5.08%)
May 15, 2017 0.5800 0.6000 0.5775 0.5900 82,598 +0.01(+1.72%)
May 12, 2017 0.5880 0.5880 0.5550 0.5800 278,814 -0.02(-3.33%)
May 11, 2017 0.5580 0.6000 0.5580 0.6000 108,418 +0.04(+7.14%)
May 10, 2017 0.5648 0.5800 0.5500 0.5600 143,053 -0.01(-1.74%)
May 09, 2017 0.5400 0.5699 0.5100 0.5699 266,445 +0.03(+5.54%)
May 08, 2017 0.5500 0.5800 0.5300 0.5400 218,555 -0.01(-1.82%)
May 05, 2017 0.5600 0.5799 0.5300 0.5500 95,562 -0.01(-2.64%)
May 04, 2017 0.5850 0.5850 0.5600 0.5649 117,905 -0.01(-1.76%)
May 03, 2017 0.5800 0.5850 0.5700 0.5750 73,524 -0.01(-1.69%)
May 02, 2017 0.5700 0.5880 0.5600 0.5849 52,019 +0.00(+0.84%)
May 01, 2017 0.5700 0.5950 0.5600 0.5800 161,850 +0.00(+0.00%)
Apr 28, 2017 0.5775 0.5950 0.5600 0.5800 208,089 +0.01(+1.75%)
Apr 27, 2017 0.6140 0.6500 0.5600 0.5700 257,271 -0.05(-8.06%)
Apr 26, 2017 0.6100 0.6699 0.5600 0.6200 518,891 +0.04(+6.90%)
Apr 25, 2017 0.5900 0.5900 0.5600 0.5800 73,781 -0.01(-1.69%)
Apr 24, 2017 0.5850 0.6200 0.5700 0.5900 169,121 +0.01(+1.55%)
Apr 21, 2017 0.6123 0.6200 0.5810 0.5810 113,285 -0.03(-4.75%)
Apr 20, 2017 0.5650 0.6200 0.5600 0.6100 155,525 +0.05(+7.96%)
Apr 19, 2017 0.5600 0.5650 0.5400 0.5650 235,149 +0.00(+0.89%)
Apr 18, 2017 0.5450 0.6000 0.5300 0.5600 321,222 -0.00(-0.73%)
Apr 17, 2017 0.6299 0.6300 0.5110 0.5641 238,565 -0.05(-7.52%)
Apr 13, 2017 0.6325 0.6330 0.5500 0.6100 252,747 -0.03(-3.94%)
Apr 12, 2017 0.6340 0.6500 0.6291 0.6350 434,340 +0.00(+0.16%)
Apr 11, 2017 0.6350 0.6400 0.6220 0.6340 18,893 -0.00(-0.16%)
Apr 10, 2017 0.6400 0.6400 0.6220 0.6350 89,209 -0.01(-0.78%)
Apr 07, 2017 0.6500 0.6500 0.6238 0.6400 73,510 -0.01(-0.78%)
Apr 06, 2017 0.6400 0.6700 0.6300 0.6450 137,657 +0.01(+0.78%)
Apr 05, 2017 0.6400 0.6600 0.6250 0.6400 38,289 -0.01(-1.54%)
Apr 04, 2017 0.6600 0.6800 0.6210 0.6500 668,185 -0.01(-1.16%)
Apr 03, 2017 0.6650 0.6980 0.6375 0.6576 294,821 +0.01(+1.78%)
Mar 31, 2017 0.6540 0.6550 0.6410 0.6462 121,300 +0.01(+0.96%)
Mar 30, 2017 0.6400 0.6799 0.6150 0.6400 99,237 +0.00(+0.00%)
Mar 29, 2017 0.6850 0.6900 0.5800 0.6400 257,417 -0.05(-6.57%)
Mar 28, 2017 0.7050 0.7100 0.6800 0.6850 172,659 -0.02(-2.84%)
Mar 27, 2017 0.7100 0.7100 0.6701 0.7050 231,876 +0.01(+1.08%)
Mar 24, 2017 0.7001 0.7200 0.6850 0.6975 274,510 -0.02(-2.99%)
Mar 23, 2017 0.7350 0.7450 0.7001 0.7190 207,102 -0.01(-1.51%)
Mar 22, 2017 0.7021 0.7500 0.7000 0.7300 285,414 +0.03(+3.55%)
Mar 21, 2017 0.6500 0.8045 0.6500 0.7050 1,052,431 +0.04(+6.82%)
Mar 20, 2017 0.5600 0.6812 0.5100 0.6600 489,773 +0.10(+17.86%)
Mar 17, 2017 0.5450 0.5600 0.4800 0.5600 434,134 -0.01(-2.61%)
Mar 16, 2017 0.6225 0.6400 0.5400 0.5750 335,520 -0.04(-5.74%)
Mar 15, 2017 0.6400 0.6410 0.5450 0.6100 551,584 -0.04(-6.01%)
Mar 14, 2017 0.6875 0.7000 0.6400 0.6490 214,142 -0.03(-4.56%)
Mar 13, 2017 0.7150 0.7150 0.6800 0.6800 58,729 -0.01(-1.59%)
Mar 10, 2017 0.7150 0.7150 0.6800 0.6910 82,956 +0.00(+0.14%)
Mar 09, 2017 0.7150 0.7200 0.6620 0.6900 322,234 -0.02(-2.54%)
Mar 08, 2017 0.7100 0.7200 0.6900 0.7080 239,735 +0.02(+2.64%)
Mar 07, 2017 0.6886 0.7000 0.6410 0.6898 257,914 -0.01(-0.75%)
Mar 06, 2017 0.7050 0.7200 0.6886 0.6950 24,870 -0.03(-3.47%)
Mar 03, 2017 0.7300 0.7300 0.7000 0.7200 261,197 -0.01(-0.69%)
Mar 02, 2017 0.7000 0.7300 0.6950 0.7250 337,979 +0.03(+3.57%)
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.