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 (%)
Jun 29, 2018 0.2959 0.3050 0.2818 0.3050 18,000 +0.01(+1.67%)
Jun 28, 2018 0.2810 0.3300 0.2810 0.3000 36,145 -0.05(-15.49%)
Jun 27, 2018 0.3749 0.3749 0.3150 0.3550 44,201 -0.02(-4.05%)
Jun 26, 2018 0.2699 0.3749 0.2699 0.3700 168,677 +0.10(+37.09%)
Jun 25, 2018 0.2220 0.2699 0.2220 0.2699 12,100 +0.01(+2.04%)
Jun 22, 2018 0.2492 0.2672 0.2492 0.2645 14,551 -0.00(-1.67%)
Jun 21, 2018 0.2250 0.2690 0.2250 0.2690 8,671 +0.00(+0.00%)
Jun 20, 2018 0.2813 0.2900 0.2050 0.2690 123,323 -0.03(-10.33%)
Jun 19, 2018 0.2814 0.3000 0.2813 0.3000 1,564 +0.00(+0.00%)
Jun 18, 2018 0.3300 0.3300 0.2822 0.3000 41,902 -0.03(-9.09%)
Jun 15, 2018 0.2901 0.3300 0.2901 0.3300 28,506 +0.01(+3.16%)
Jun 14, 2018 0.3199 0.3400 0.3000 0.3199 73,629 +0.02(+6.99%)
Jun 13, 2018 0.2800 0.3200 0.2750 0.2990 125,017 +0.03(+10.74%)
Jun 12, 2018 0.2800 0.2900 0.2700 0.2700 106,400 +0.01(+1.89%)
Jun 11, 2018 0.2650 0.2790 0.2650 0.2650 3,000 -0.02(-5.36%)
Jun 08, 2018 0.2700 0.2800 0.2600 0.2800 121,900 +0.00(+0.00%)
Jun 07, 2018 0.2700 0.2800 0.2700 0.2800 7,756 +0.02(+7.69%)
Jun 06, 2018 0.2650 0.2650 0.2600 0.2600 12,000 -0.01(-3.70%)
Jun 05, 2018 0.2620 0.2700 0.2600 0.2700 1,150 +0.00(+0.04%)
Jun 04, 2018 0.2800 0.2800 0.2699 0.2699 62,957 -0.01(-1.85%)
Jun 01, 2018 0.2700 0.2750 0.2500 0.2750 76,361 +0.01(+1.85%)
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%)
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.