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: 1:27 PM EDT, May 2, 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 (%)
Oct 29, 2021 0.0950 0.0950 0.0912 0.0950 34,356 +0.00(+1.82%)
Oct 28, 2021 0.0910 0.0941 0.0860 0.0933 17,906 +0.00(+2.75%)
Oct 27, 2021 0.0871 0.0950 0.0862 0.0908 83,239 +0.00(+0.89%)
Oct 26, 2021 0.0901 0.0900 291,617 +0.00(+4.65%)
Oct 25, 2021 0.0683 0.0950 0.0683 0.0860 403,611 +0.01(+12.86%)
Oct 22, 2021 0.0750 0.0770 0.0729 0.0762 134,341 +0.00(+1.60%)
Oct 21, 2021 0.0710 0.0750 0.0605 0.0750 96,631 +0.00(+5.63%)
Oct 20, 2021 0.0700 0.0758 0.0700 0.0710 182,301 -0.00(-3.14%)
Oct 19, 2021 0.0700 0.0770 0.0697 0.0733 105,402 +0.00(+6.23%)
Oct 18, 2021 0.0520 0.0800 0.0520 0.0690 204,424 +0.01(+11.29%)
Oct 15, 2021 0.0538 0.0635 0.0476 0.0620 457,259 +0.01(+30.25%)
Oct 14, 2021 0.0478 0.0580 0.0445 0.0476 218,042 +0.00(+7.45%)
Oct 13, 2021 0.0417 0.0468 0.0417 0.0443 100,190 +0.00(+8.05%)
Oct 12, 2021 0.0392 0.0413 0.0392 0.0410 190,336 +0.00(+8.18%)
Oct 11, 2021 0.0379 0.0466 0.0379 0.0379 210,200 -0.00(-7.11%)
Oct 08, 2021 0.0377 0.0466 0.0377 0.0408 103,743 -0.00(-2.63%)
Oct 07, 2021 0.0453 0.0453 0.0419 0.0419 48,935 -0.00(-6.05%)
Oct 06, 2021 0.0467 0.0479 0.0446 0.0446 8,725 +0.00(+6.44%)
Oct 05, 2021 0.0480 0.0480 0.0408 0.0419 45,116 -0.00(-10.28%)
Oct 04, 2021 0.0449 0.0467 0.0341 0.0467 4,403 +0.00(+0.43%)
Oct 01, 2021 0.0480 0.0480 0.0402 0.0465 73,895 +0.00(+2.88%)
Sep 30, 2021 0.0434 0.0479 0.0389 0.0452 49,200 +0.00(+8.13%)
Sep 29, 2021 0.0393 0.0420 0.0393 0.0418 6,200 -0.00(-0.48%)
Sep 28, 2021 0.0382 0.0449 0.0382 0.0420 118,890 +0.00(+2.19%)
Sep 27, 2021 0.0440 0.0480 0.0382 0.0411 163,780 +0.00(+2.75%)
Sep 24, 2021 0.0457 0.0460 0.0330 0.0400 1,267,115 -0.00(-7.41%)
Sep 23, 2021 0.0432 0.0432 0.0432 0.0432 375 +0.00(+0.23%)
Sep 22, 2021 0.0459 0.0459 0.0403 0.0431 25,301 -0.00(-6.30%)
Sep 21, 2021 0.0410 0.0460 0.0400 0.0460 214,023 +0.00(+0.44%)
Sep 20, 2021 0.0441 0.0490 0.0405 0.0458 202,151 +0.00(+2.92%)
Sep 17, 2021 0.0460 0.0460 0.0413 0.0445 159,300 +0.00(+9.07%)
Sep 16, 2021 0.0463 0.0463 0.0401 0.0408 281,723 +0.00(+1.75%)
Sep 15, 2021 0.0460 0.0460 0.0401 0.0401 135,011 -0.00(-10.89%)
Sep 14, 2021 0.0467 0.0467 0.0422 0.0450 283,475 +0.00(+11.11%)
Sep 13, 2021 0.0500 0.0500 0.0405 0.0405 268,966 -0.01(-13.83%)
Sep 10, 2021 0.0526 0.0526 0.0436 0.0470 67,574 -0.00(-9.44%)
Sep 09, 2021 0.0523 0.0523 0.0436 0.0519 291,096 +0.00(+8.81%)
Sep 08, 2021 0.0450 0.0477 0.0450 0.0477 181,480 +0.00(+6.00%)
Sep 07, 2021 0.0530 0.0530 0.0450 0.0450 456,715 -0.01(-10.00%)
Sep 03, 2021 0.0487 0.0500 0.0487 0.0500 62,285 -0.00(-8.09%)
Sep 02, 2021 0.0505 0.0549 0.0431 0.0544 957,320 +0.01(+10.79%)
Sep 01, 2021 0.0545 0.0545 0.0470 0.0491 168,555 +0.00(+4.47%)
Aug 31, 2021 0.0441 0.0500 0.0425 0.0470 633,980 -0.00(-5.05%)
Aug 30, 2021 0.0550 0.0550 0.0468 0.0495 475,388 -0.00(-6.95%)
Aug 27, 2021 0.0500 0.0536 0.0500 0.0532 31,284 +0.00(+8.57%)
Aug 26, 2021 0.0404 0.0498 0.0350 0.0490 1,604,274 +0.01(+14.49%)
Aug 25, 2021 0.0430 0.0430 0.0405 0.0428 25,131 -0.00(-1.61%)
Aug 24, 2021 0.0523 0.0523 0.0432 0.0435 158,863 -0.01(-13.00%)
Aug 23, 2021 0.0520 0.0683 0.0500 0.0500 46,243 -0.00(-6.54%)
Aug 20, 2021 0.0500 0.0535 0.0470 0.0535 42,700 +0.00(+6.15%)
Aug 19, 2021 0.0544 0.0579 0.0480 0.0504 410,019 -0.01(-11.58%)
Aug 18, 2021 0.0500 0.0580 0.0470 0.0570 540,186 +0.00(+0.88%)
Aug 17, 2021 0.0500 0.0565 0.0500 0.0565 53,550 +0.00(+2.54%)
Aug 16, 2021 0.0538 0.0557 0.0505 0.0551 34,599 +0.00(+4.55%)
Aug 13, 2021 0.0505 0.0580 0.0500 0.0527 135,800 -0.01(-9.14%)
Aug 12, 2021 0.0510 0.0580 0.0500 0.0580 301,307 +0.00(+0.35%)
Aug 11, 2021 0.0533 0.0578 0.0510 0.0578 41,230 +0.00(+5.09%)
Aug 10, 2021 0.0511 0.0580 0.0510 0.0550 101,699 +0.00(+0.00%)
Aug 09, 2021 0.0485 0.0550 0.0485 0.0550 167,001 +0.00(+3.77%)
Aug 06, 2021 0.0495 0.0530 0.0470 0.0530 384,820 +0.00(+7.07%)
Aug 05, 2021 0.0490 0.0500 0.0490 0.0495 78,478 -0.00(-1.00%)
Aug 04, 2021 0.0500 0.0500 0.0480 0.0500 7,871 +0.00(+0.00%)
Aug 03, 2021 0.0475 0.0502 0.0455 0.0500 27,001 +0.00(+0.00%)
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.