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 (%)
Dec 31, 2021 0.0449 0.0470 0.0444 0.0464 81,600 +0.00(+3.34%)
Dec 30, 2021 0.0410 0.0450 0.0391 0.0449 74,268 -0.00(-0.22%)
Dec 29, 2021 0.0451 0.0500 0.0400 0.0450 46,493 +0.00(+12.50%)
Dec 28, 2021 0.0450 0.0501 0.0390 0.0400 45,102 +0.00(+2.56%)
Dec 27, 2021 0.0490 0.0592 0.0370 0.0390 290,123 -0.01(-21.84%)
Dec 23, 2021 0.0270 0.0499 0.0270 0.0499 74,400 +0.02(+69.73%)
Dec 22, 2021 0.0493 0.0493 0.0269 0.0294 660,062 -0.01(-28.47%)
Dec 21, 2021 0.0411 0.0411 0.0411 0.0411 2,550 -0.01(-16.29%)
Dec 20, 2021 0.0493 0.0493 0.0411 0.0491 37,701 +0.00(+0.20%)
Dec 17, 2021 0.0440 0.0495 0.0421 0.0490 62,274 +0.00(+9.62%)
Dec 16, 2021 0.0450 0.0460 0.0447 0.0447 39,684 -0.00(-0.89%)
Dec 15, 2021 0.0502 0.0502 0.0451 0.0451 30,000 -0.01(-17.25%)
Dec 14, 2021 0.0450 0.0592 0.0450 0.0545 66,942 +0.00(+9.00%)
Dec 13, 2021 0.0599 0.0599 0.0451 0.0500 27,400 -0.01(-14.38%)
Dec 10, 2021 0.0470 0.0587 0.0470 0.0584 78,473 +0.01(+32.73%)
Dec 09, 2021 0.0450 0.0540 0.0440 0.0440 28,087 -0.01(-18.67%)
Dec 08, 2021 0.0610 0.0610 0.0541 0.0541 16,952 -0.01(-9.38%)
Dec 07, 2021 0.0597 0.0597 0.0597 0.0597 3,780 +0.01(+24.38%)
Dec 06, 2021 0.0600 0.0600 0.0480 0.0480 88,053 -0.01(-20.00%)
Dec 03, 2021 0.0505 0.0602 0.0505 0.0600 13,011 +0.01(+18.34%)
Dec 02, 2021 0.0610 0.0610 0.0501 0.0507 18,969 -0.00(-8.81%)
Dec 01, 2021 0.0606 0.0606 0.0556 0.0556 6,201 -0.01(-8.25%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0606 9,430 +0.01(+19.76%)
Nov 29, 2021 0.0607 0.0607 0.0506 0.0506 18,201 -0.01(-16.50%)
Nov 26, 2021 0.0606 0.0630 0.0606 0.0606 2,800 +0.01(+20.00%)
Nov 24, 2021 0.0504 0.0607 0.0504 0.0505 10,209 -0.01(-9.34%)
Nov 23, 2021 0.0610 0.0610 0.0504 0.0557 5,900 -0.00(-7.01%)
Nov 22, 2021 0.0610 0.0610 0.0595 0.0599 13,733 +0.00(+3.28%)
Nov 19, 2021 0.0564 0.0615 0.0564 0.0580 73,919 +0.01(+31.82%)
Nov 18, 2021 0.0500 0.0505 0.0440 0.0440 97,318 -0.01(-12.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Nov 15, 2021 0.0651 0.0651 0.0461 0.0508 336,138 -0.01(-21.73%)
Nov 12, 2021 0.0620 0.0700 0.0515 0.0649 41,380 -0.00(-6.48%)
Nov 11, 2021 0.0620 0.0694 0.0620 0.0694 6,000 +0.00(+2.81%)
Nov 10, 2021 0.0700 0.0675 86,415 -0.00(-6.25%)
Nov 09, 2021 0.0850 0.0850 0.0700 0.0720 3,303 -0.01(-8.05%)
Nov 08, 2021 0.0783 0.0783 0.0783 0.0783 3,120 +0.01(+10.91%)
Nov 05, 2021 0.0705 0.0706 0.0705 0.0706 1,420 -0.00(-5.11%)
Nov 04, 2021 0.0840 0.0850 0.0744 0.0744 9,100 -0.01(-7.00%)
Nov 03, 2021 0.0890 0.0890 0.0800 0.0800 22,000 +0.01(+14.29%)
Nov 02, 2021 0.0789 0.0896 0.0695 0.0700 206,883 -0.02(-19.45%)
Nov 01, 2021 0.0950 0.0950 0.0777 0.0869 145,576 -0.01(-8.53%)
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%)
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.