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 (%)
Dec 31, 2019 0.0190 0.0198 0.0180 0.0198 28,200 -0.00(-1.00%)
Dec 30, 2019 0.0190 0.0300 0.0180 0.0200 34,232 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 201,200 +0.00(+5.26%)
Dec 26, 2019 0.0300 0.0300 0.0190 0.0190 15,200 -0.00(-1.55%)
Dec 24, 2019 0.0193 0.0193 0.0193 0.0193 5,000 -0.01(-24.31%)
Dec 23, 2019 0.0181 0.0273 0.0181 0.0255 11,900 +0.00(+10.87%)
Dec 20, 2019 0.0230 0.0230 0.0230 0.0230 14,000 -0.00(-15.13%)
Dec 18, 2019 0.0271 0.0271 0.0271 0 -0.00(-11.15%)
Dec 17, 2019 0.0274 0.0305 0.0274 0.0305 10,950 +0.01(+38.64%)
Dec 16, 2019 0.0220 0.0220 0.0220 0.0220 8,050 -0.00(-1.79%)
Dec 13, 2019 0.0285 0.0285 0.0220 0.0224 97,700 -0.00(-5.88%)
Dec 12, 2019 0.0230 0.0283 0.0200 0.0238 79,270 +0.00(+18.41%)
Dec 11, 2019 0.0224 0.0224 0.0201 0.0201 38,280 -0.01(-21.18%)
Dec 10, 2019 0.0224 0.0255 0.0224 0.0255 34,598 -0.00(-11.15%)
Dec 09, 2019 0.0224 0.0287 0.0224 0.0287 19,900 +0.00(+9.54%)
Dec 06, 2019 0.0350 0.0350 0.0262 0.0262 20,000 -0.00(-12.67%)
Dec 05, 2019 0.0224 0.0300 0.0224 0.0300 27,550 -0.01(-14.29%)
Dec 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Dec 02, 2019 0.0330 0.0330 0.0330 0.0330 10,000 +0.01(+17.86%)
Nov 27, 2019 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Nov 26, 2019 0.0245 0.0290 0.0200 0.0290 19,082 +0.00(+16.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 51,251 -0.00(-3.85%)
Nov 19, 2019 0.0260 0.0260 0.0260 0 +0.00(+15.56%)
Nov 18, 2019 0.0220 0.0225 0.0220 0.0225 2,800 -0.00(-2.17%)
Nov 15, 2019 0.0200 0.0230 0.0200 0.0230 10,300 +0.00(+9.52%)
Nov 14, 2019 0.0200 0.0246 0.0200 0.0210 15,100 +0.00(+5.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0.0200 2,875 -0.00(-13.04%)
Nov 12, 2019 0.0288 0.0288 0.0160 0.0230 135,500 -0.00(-16.36%)
Nov 11, 2019 0.0275 0.0275 0.0275 0.0275 12,500 +0.00(+0.00%)
Nov 08, 2019 0.0340 0.0340 0.0249 0.0275 31,200 +0.00(+10.44%)
Nov 07, 2019 0.0249 0.0249 0.0249 0.0249 2,000 -0.01(-28.86%)
Nov 06, 2019 0.0325 0.0350 0.0325 0.0350 24,750 +0.01(+16.67%)
Nov 05, 2019 0.0280 0.0300 0.0230 0.0300 184,500 +0.01(+49.25%)
Nov 04, 2019 0.0290 0.0290 0.0114 0.0201 191,805 -0.01(-33.00%)
Oct 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 30, 2019 0.0300 0.0300 0.0290 0.0290 10,933 -0.00(-3.33%)
Oct 29, 2019 0.0336 0.0336 0.0300 0.0300 11,000 -0.01(-23.08%)
Oct 25, 2019 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
Oct 24, 2019 0.0300 0.0420 0.0300 0.0420 56,600 +0.01(+40.00%)
Oct 23, 2019 0.0300 0.0320 0.0300 0.0300 82,000 +0.00(+0.00%)
Oct 22, 2019 0.0335 0.0335 0.0300 0.0300 99,100 -0.00(-10.45%)
Oct 21, 2019 0.0350 0.0350 0.0330 0.0335 86,400 -0.00(-9.46%)
Oct 18, 2019 0.0351 0.0375 0.0348 0.0370 115,500 -0.00(-1.33%)
Oct 17, 2019 0.0400 0.0400 0.0375 0.0375 21,030 -0.00(-6.25%)
Oct 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2019 0.0400 0.0400 0.0300 0.0400 154,869 -0.01(-25.93%)
Oct 11, 2019 0.0540 0.0540 0.0500 0.0540 21,700 +0.01(+35.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 525 -0.01(-17.36%)
Oct 07, 2019 0.0484 0.0484 0.0484 0 -0.01(-10.37%)
Oct 04, 2019 0.0400 0.0540 0.0400 0.0540 2,500 +0.00(+8.00%)
Oct 03, 2019 0.0470 0.0530 0.0361 0.0500 290,025 -0.01(-16.67%)
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.