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, 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%)
Jul 01, 2016 0.2870 0.2870 0.2870 0 +0.02(+6.30%)
Jun 30, 2016 0.2630 0.2750 0.2630 0.2700 70,464 +0.00(+1.64%)
Jun 29, 2016 0.2750 0.2750 0.2630 0.2656 31,361 -0.01(-3.23%)
Jun 28, 2016 0.2670 0.2745 0.2560 0.2745 69,743 +0.01(+2.81%)
Jun 27, 2016 0.2800 0.2824 0.2550 0.2670 59,020 -0.02(-7.93%)
Jun 24, 2016 0.2900 0.2923 0.2800 0.2900 53,319 -0.02(-4.92%)
Jun 23, 2016 0.2950 0.3090 0.2850 0.3050 68,284 +0.01(+3.39%)
Jun 22, 2016 0.3020 0.3200 0.2950 0.2950 45,078 -0.01(-2.32%)
Jun 21, 2016 0.3100 0.3380 0.3010 0.3020 37,577 -0.01(-3.82%)
Jun 20, 2016 0.3110 0.3199 0.3100 0.3140 72,450 -0.01(-1.88%)
Jun 17, 2016 0.3390 0.3390 0.3010 0.3200 51,747 +0.00(+1.23%)
Jun 16, 2016 0.3105 0.3180 0.3100 0.3161 34,199 +0.01(+1.80%)
Jun 15, 2016 0.3250 0.3390 0.2800 0.3105 185,256 +0.00(+0.13%)
Jun 14, 2016 0.3100 0.3250 0.3100 0.3101 70,355 +0.00(+0.00%)
Jun 13, 2016 0.3110 0.3300 0.3000 0.3101 53,105 -0.00(-0.29%)
Jun 10, 2016 0.3300 0.3300 0.3000 0.3110 49,880 -0.02(-5.76%)
Jun 09, 2016 0.3395 0.3490 0.3200 0.3300 112,082 -0.01(-2.65%)
Jun 08, 2016 0.3300 0.3600 0.3150 0.3390 150,385 +0.02(+5.94%)
Jun 07, 2016 0.3250 0.3389 0.3000 0.3200 132,825 -0.03(-8.28%)
Jun 06, 2016 0.3700 0.3700 0.3250 0.3489 81,057 -0.02(-5.68%)
Jun 03, 2016 0.3800 0.3800 0.3511 0.3699 12,208 +0.00(+1.34%)
Jun 02, 2016 0.3569 0.3800 0.3500 0.3650 13,450 +0.02(+4.29%)
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.