Skip to main content

Spyr Inc (OP: SPYR )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.6750 0.6800 0.5700 0.6522 827,126 -0.02(-3.02%)
Sep 29, 2016 0.6415 0.7100 0.6400 0.6725 305,339 +0.04(+6.75%)
Sep 28, 2016 0.5750 0.6300 0.5700 0.6300 297,157 +0.07(+11.50%)
Sep 27, 2016 0.5500 0.5650 0.5450 0.5650 161,832 +0.02(+4.63%)
Sep 26, 2016 0.5600 0.5850 0.5300 0.5400 73,209 -0.01(-2.23%)
Sep 23, 2016 0.5081 0.5600 0.4700 0.5523 233,721 +0.04(+8.29%)
Sep 22, 2016 0.4950 0.5200 0.4860 0.5100 199,309 +0.02(+3.03%)
Sep 21, 2016 0.4569 0.4950 0.4500 0.4950 192,425 +0.04(+8.55%)
Sep 20, 2016 0.4100 0.4560 0.3660 0.4560 133,732 +0.05(+11.22%)
Sep 19, 2016 0.4770 0.4900 0.3750 0.4100 389,011 -0.07(-14.58%)
Sep 16, 2016 0.6100 0.6200 0.4550 0.4800 883,952 -0.14(-21.95%)
Sep 15, 2016 0.6200 0.6300 0.6000 0.6150 137,296 -0.03(-3.91%)
Sep 14, 2016 0.6100 0.6650 0.6100 0.6400 272,489 +0.03(+4.92%)
Sep 13, 2016 0.6100 0.6200 0.5950 0.6100 29,976 -0.02(-2.40%)
Sep 12, 2016 0.6050 0.6250 0.5850 0.6250 152,567 +0.02(+2.46%)
Sep 09, 2016 0.5650 0.6250 0.5650 0.6100 259,478 +0.03(+5.54%)
Sep 08, 2016 0.5600 0.5840 0.5440 0.5780 251,054 +0.02(+3.21%)
Sep 07, 2016 0.5800 0.5950 0.5100 0.5600 509,077 -0.02(-4.27%)
Sep 06, 2016 0.4910 0.6100 0.4910 0.5850 825,594 +0.09(+17.02%)
Sep 02, 2016 0.4999 0.4999 0.4999 0 +0.10(+26.56%)
Sep 01, 2016 0.3951 0.4000 0.3900 0.3950 96,400 -0.00(-0.03%)
Aug 31, 2016 0.3960 0.4050 0.3920 0.3951 85,859 +0.00(+0.79%)
Aug 30, 2016 0.3900 0.4000 0.3800 0.3920 152,602 +0.00(+0.77%)
Aug 29, 2016 0.3600 0.3900 0.3600 0.3890 74,550 +0.02(+6.58%)
Aug 26, 2016 0.3300 0.3950 0.3300 0.3650 148,168 +0.03(+10.61%)
Aug 25, 2016 0.3000 0.3600 0.2920 0.3300 127,219 +0.03(+10.04%)
Aug 24, 2016 0.3000 0.3000 0.2900 0.2999 13,501 +0.01(+3.41%)
Aug 23, 2016 0.2800 0.2980 0.2800 0.2900 16,800 +0.01(+3.57%)
Aug 22, 2016 0.3000 0.3000 0.2800 0.2800 5,898 -0.01(-3.45%)
Aug 19, 2016 0.2905 0.2905 0.2700 0.2900 68,440 +0.02(+7.41%)
Aug 18, 2016 0.2998 0.3000 0.2680 0.2700 136,029 -0.03(-10.00%)
Aug 17, 2016 0.3199 0.3199 0.2600 0.3000 83,988 -0.01(-1.64%)
Aug 16, 2016 0.2700 0.3199 0.2700 0.3050 89,355 +0.03(+9.55%)
Aug 15, 2016 0.2529 0.2784 0.2510 0.2784 27,859 +0.03(+11.36%)
Aug 12, 2016 0.2623 0.2623 0.2500 0.2500 9,450 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2655 0.2500 0.2500 33,307 -0.01(-3.85%)
Aug 10, 2016 0.2799 0.2799 0.2560 0.2600 14,323 -0.02(-7.14%)
Aug 09, 2016 0.2550 0.2899 0.2550 0.2800 47,105 +0.02(+9.38%)
Aug 08, 2016 0.2600 0.2646 0.2500 0.2560 31,803 -0.01(-3.25%)
Aug 05, 2016 0.2601 0.2647 0.2600 0.2646 32,197 +0.00(+1.77%)
Aug 04, 2016 0.2900 0.2900 0.2600 0.2600 96,107 -0.02(-7.14%)
Aug 03, 2016 0.3450 0.3450 0.2800 0.2800 170,313 -0.04(-12.50%)
Aug 02, 2016 0.2750 0.3500 0.2650 0.3200 304,486 +0.06(+23.08%)
Aug 01, 2016 0.2500 0.2600 0.2500 0.2600 17,970 +0.01(+4.00%)
Jul 29, 2016 0.2380 0.2500 0.2380 0.2500 2,275 +0.01(+5.49%)
Jul 28, 2016 0.2600 0.2650 0.2370 0.2370 40,280 -0.02(-8.85%)
Jul 27, 2016 0.2700 0.2700 0.2600 0.2600 60,464 +0.00(+0.00%)
Jul 26, 2016 0.2501 0.2695 0.2501 0.2600 49,000 +0.01(+4.00%)
Jul 25, 2016 0.2420 0.2750 0.2420 0.2500 25,646 +0.01(+3.35%)
Jul 22, 2016 0.2799 0.2799 0.2200 0.2419 118,696 -0.04(-13.61%)
Jul 21, 2016 0.2800 0.2800 0.2700 0.2800 39,948 +0.00(+0.00%)
Jul 20, 2016 0.2619 0.2800 0.2619 0.2800 26,472 +0.01(+3.70%)
Jul 19, 2016 0.2800 0.2800 0.2601 0.2700 60,900 -0.01(-2.77%)
Jul 18, 2016 0.2701 0.2800 0.2700 0.2777 20,178 -0.00(-0.82%)
Jul 15, 2016 0.2800 0.2800 0.2701 0.2800 26,684 -0.00(-0.88%)
Jul 14, 2016 0.2800 0.3100 0.2600 0.2825 109,395 +0.01(+2.73%)
Jul 13, 2016 0.3100 0.3100 0.2701 0.2750 17,500 -0.01(-4.35%)
Jul 12, 2016 0.2700 0.3100 0.2700 0.2875 10,550 +0.02(+6.48%)
Jul 11, 2016 0.3250 0.3250 0.2600 0.2700 32,059 +0.00(+0.00%)
Jul 08, 2016 0.2870 0.2870 0.2700 22,775 -0.02(-5.92%)
Jul 07, 2016 0.2710 0.2870 0.2610 0.2870 33,487 +0.02(+9.54%)
Jul 05, 2016 0.2870 0.2870 0.2600 0.2620 7,975 -0.02(-8.71%)
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.