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 (%)
Feb 28, 2020 0.0220 0.0220 0.0200 0.0210 53,700 +0.00(+16.67%)
Feb 27, 2020 0.0180 0.0180 0.0173 0.0180 120,000 +0.00(+0.00%)
Feb 26, 2020 0.0225 0.0225 0.0180 0.0180 200,200 -0.00(-10.00%)
Feb 25, 2020 0.0213 0.0213 0.0200 0.0200 12,600 -0.00(-11.11%)
Feb 24, 2020 0.0225 0.0225 0.0225 0.0225 19,200 +0.00(+0.00%)
Feb 21, 2020 0.0225 0.0225 0.0225 0.0225 150,700 +0.00(+8.70%)
Feb 20, 2020 0.0230 0.0230 0.0207 0.0207 10,200 +0.00(+6.15%)
Feb 19, 2020 0.0250 0.0250 0.0195 0.0195 82,000 -0.00(-0.51%)
Feb 18, 2020 0.0225 0.0225 0.0196 0.0196 69,260 -0.00(-17.65%)
Feb 14, 2020 0.0250 0.0250 0.0238 0.0238 48,000 +0.00(+5.78%)
Feb 13, 2020 0.0224 0.0225 0.0224 0.0225 60,001 +0.00(+2.27%)
Feb 12, 2020 0.0200 0.0220 0.0200 0.0220 77,000 +0.00(+5.77%)
Feb 11, 2020 0.0200 0.0208 0.0190 0.0208 80,000 +0.00(+1.96%)
Feb 10, 2020 0.0202 0.0204 0.0190 0.0204 17,175 +0.00(+7.37%)
Feb 07, 2020 0.0256 0.0256 0.0185 0.0190 124,000 -0.00(-10.80%)
Feb 06, 2020 0.0190 0.0250 0.0190 0.0213 12,172 +0.00(+6.50%)
Feb 05, 2020 0.0256 0.0256 0.0184 0.0200 92,050 -0.00(-4.76%)
Feb 04, 2020 0.0215 0.0215 0.0200 0.0210 79,005 +0.00(+0.00%)
Feb 03, 2020 0.0254 0.0254 0.0210 0.0210 6,285 -0.00(-2.33%)
Jan 31, 2020 0.0215 0.0215 0.0215 0.0215 17,300 +0.00(+3.86%)
Jan 30, 2020 0.0207 0.0207 0.0207 0.0207 5,000 +0.00(+0.00%)
Jan 29, 2020 0.0213 0.0220 0.0190 0.0207 30,200 +0.00(+0.00%)
Jan 28, 2020 0.0216 0.0216 0.0182 0.0207 163,755 -0.00(-19.14%)
Jan 27, 2020 0.0225 0.0256 0.0212 0.0256 39,200 -0.00(-14.67%)
Jan 24, 2020 0.0224 0.0300 0.0224 0.0300 12,500 +0.01(+41.51%)
Jan 23, 2020 0.0250 0.0256 0.0212 0.0212 41,998 -0.01(-29.33%)
Jan 22, 2020 0.0320 0.0320 0.0240 0.0300 80,400 +0.01(+48.51%)
Jan 21, 2020 0.0280 0.0280 0.0202 0.0202 25,000 -0.01(-25.19%)
Jan 17, 2020 0.0348 0.0348 0.0270 0.0270 25,200 -0.00(-3.57%)
Jan 16, 2020 0.0280 0.0280 0.0280 0.0280 500 +0.00(+3.70%)
Jan 15, 2020 0.0345 0.0345 0.0270 0.0270 169,000 -0.00(-12.05%)
Jan 14, 2020 0.0280 0.0307 0.0280 0.0307 40,111 +0.00(+13.70%)
Jan 13, 2020 0.0262 0.0270 0.0260 0.0270 81,000 -0.00(-10.00%)
Jan 10, 2020 0.0200 0.0300 0.0200 0.0300 121,700 +0.00(+0.67%)
Jan 09, 2020 0.0190 0.0298 0.0190 0.0298 64,900 +0.01(+33.63%)
Jan 08, 2020 0.0230 0.0230 0.0223 0.0223 59,000 +0.00(+23.20%)
Jan 07, 2020 0.0250 0.0250 0.0180 0.0181 82,213 -0.00(-9.50%)
Jan 06, 2020 0.0244 0.0244 0.0200 0.0200 64,000 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Jan 02, 2020 0.0198 0.0250 0.0198 0.0250 112,597 +0.01(+26.26%)
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%)
Oct 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 -0.01(-15.97%)
Sep 23, 2019 0.0580 0.0595 0.0570 0.0595 26,200 +0.00(+9.17%)
Sep 19, 2019 0.0545 0.0545 0.0545 0 +0.00(+9.00%)
Sep 18, 2019 0.0640 0.0640 0.0500 0.0500 97,200 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 3,110 -0.01(-12.28%)
Sep 16, 2019 0.0500 0.0570 0.0500 0.0570 5,600 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0570 0.0500 0.0570 6,000 -0.01(-10.80%)
Sep 11, 2019 0.0639 0.0639 0.0639 0 +0.00(+0.16%)
Sep 10, 2019 0.0500 0.0638 0.0500 0.0638 258 +0.01(+16.00%)
Sep 09, 2019 0.0450 0.0550 0.0450 0.0550 25,130 +0.00(+1.85%)
Sep 06, 2019 0.0500 0.0540 0.0490 0.0540 75,000 -0.01(-15.36%)
Sep 04, 2019 0.0638 0.0638 0.0638 0 +0.02(+34.03%)
Sep 03, 2019 0.0501 0.0501 0.0476 0.0476 39,700 -0.00(-8.46%)
Aug 30, 2019 0.0590 0.0598 0.0520 0.0520 49,000 -0.01(-14.75%)
Aug 29, 2019 0.0550 0.0689 0.0549 0.0610 24,391 +0.01(+15.09%)
Aug 28, 2019 0.0530 0.0531 0.0500 0.0530 266,717 +0.01(+16.74%)
Aug 27, 2019 0.0454 0.0454 0.0454 0.0454 1,000 -0.01(-17.45%)
Aug 26, 2019 0.0500 0.0575 0.0500 0.0550 92,700 +0.00(+10.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-7.92%)
Aug 22, 2019 0.0500 0.0550 0.0490 0.0543 79,200 -0.00(-1.27%)
Aug 21, 2019 0.0525 0.0550 0.0462 0.0550 92,500 -0.00(-0.36%)
Aug 20, 2019 0.0552 0.0600 0.0552 0.0552 36,861 -0.01(-15.08%)
Aug 19, 2019 0.0600 0.0651 0.0600 0.0650 64,512 +0.00(+8.15%)
Aug 16, 2019 0.0601 0.0601 0.0601 0.0601 50,000 -0.00(-7.54%)
Aug 15, 2019 0.0651 0.0651 0.0650 0.0650 38,000 +0.00(+3.01%)
Aug 14, 2019 0.0600 0.0631 0.0600 0.0631 30,460 -0.00(-1.41%)
Aug 13, 2019 0.0665 0.0665 0.0627 0.0640 135,700 -0.01(-8.57%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 09, 2019 0.0627 0.0700 0.0560 0.0700 110,200 +0.01(+26.81%)
Aug 08, 2019 0.0680 0.0690 0.0550 0.0552 116,950 -0.01(-21.37%)
Aug 06, 2019 0.0702 0.0702 0.0702 0 -0.00(-6.40%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 +0.01(+8.85%)
Aug 01, 2019 0.0770 0.0770 0.0689 0.0689 78,607 -0.01(-10.52%)
Jul 31, 2019 0.0770 0.0770 0.0770 0.0770 33,100 -0.00(-0.65%)
Jul 30, 2019 0.0775 0.0775 0.0775 0.0775 10,000 -0.01(-13.89%)
Jul 29, 2019 0.0751 0.0900 0.0750 0.0900 45,000 +0.02(+23.80%)
Jul 26, 2019 0.0700 0.0727 0.0700 0.0727 15,200 +0.00(+3.86%)
Jul 25, 2019 0.0775 0.0775 0.0700 0.0700 90,000 -0.00(-6.67%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 2,025 -0.00(-3.23%)
Jul 23, 2019 0.0775 0.0775 0.0775 0.0775 1,500 -0.00(-2.88%)
Jul 22, 2019 0.0800 0.0800 0.0700 0.0798 11,410 -0.00(-0.25%)
Jul 19, 2019 0.0850 0.0850 0.0800 0.0800 63,000 -0.01(-5.88%)
Jul 18, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.12%)
Jul 17, 2019 0.0800 0.0849 0.0800 0.0849 15,000 +0.00(+1.07%)
Jul 16, 2019 0.0800 0.0840 0.0800 0.0840 110,000 +0.00(+3.32%)
Jul 15, 2019 0.0810 0.0813 0.0800 0.0813 40,555 +0.00(+0.37%)
Jul 11, 2019 0.0810 0.0810 0.0810 0 +0.00(+0.25%)
Jul 10, 2019 0.0808 0.0808 0.0808 0.0808 200 -0.01(-12.74%)
Jul 09, 2019 0.0800 0.0926 0.0800 0.0926 2,150 +0.01(+15.75%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 14,500 -0.01(-11.11%)
Jul 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 02, 2019 0.0950 0.0950 0.0950 0.0950 11,270 +0.01(+5.56%)
Jul 01, 2019 0.0900 0.0900 0.0760 0.0900 35,000 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-5.06%)
Jun 26, 2019 0.0948 0.0948 0.0948 0.0948 1,000 +0.00(+4.75%)
Jun 25, 2019 0.0900 0.0905 0.0900 0.0905 16,600 +0.00(+4.87%)
Jun 24, 2019 0.0926 0.0926 0.0632 0.0863 158,100 +0.00(+1.41%)
Jun 21, 2019 0.0851 0.0851 0.0851 0.0851 6,000 -0.01(-14.90%)
Jun 20, 2019 0.0926 0.1000 0.0926 0.1000 20,000 +0.01(+17.65%)
Jun 19, 2019 0.1000 0.1000 0.0800 0.0850 149,700 -0.01(-12.82%)
Jun 18, 2019 0.1000 0.1000 0.0975 0.0975 1,330 -0.00(-2.50%)
Jun 17, 2019 0.1000 0.1000 0.0950 0.1000 110,020 +0.01(+5.26%)
Jun 14, 2019 0.0940 0.1000 0.0940 0.0950 226,600 +0.00(+1.60%)
Jun 12, 2019 0.0935 0.0935 0.0935 0 +0.01(+8.72%)
Jun 11, 2019 0.0860 0.0860 0.0860 10 +0.00(+0.00%)
Jun 10, 2019 0.0975 0.0975 0.0850 0.0860 56,299 -0.01(-9.47%)
Jun 07, 2019 0.0920 0.0950 0.0900 0.0950 29,200 +0.00(+0.00%)
Jun 05, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 04, 2019 0.0950 0.0950 0.0835 0.0950 47,000 +0.01(+5.56%)
Jun 03, 2019 0.0830 0.0900 0.0830 0.0900 11,988 +0.01(+9.62%)
May 31, 2019 0.0837 0.0837 0.0821 0.0821 20,900 -0.01(-8.78%)
May 30, 2019 0.0950 0.1000 0.0900 0.0900 82,492 -0.01(-5.26%)
May 29, 2019 0.0975 0.1000 0.0950 0.0950 36,789 -0.01(-5.00%)
May 28, 2019 0.0950 0.1000 0.0950 0.1000 54,200 +0.01(+11.11%)
May 24, 2019 0.0900 0.0900 0.0860 0.0900 57,500 +0.00(+2.27%)
May 23, 2019 0.0880 0.0880 0.0880 75 +0.00(+0.00%)
May 22, 2019 0.0863 0.0980 0.0863 0.0880 67,362 -0.00(-2.22%)
May 21, 2019 0.0980 0.0980 0.0900 0.0900 52,502 -0.01(-5.26%)
May 20, 2019 0.1000 0.1000 0.0950 0.0950 27,430 -0.00(-4.33%)
May 17, 2019 0.0975 0.0993 0.0975 0.0993 52,000 -0.00(-0.70%)
May 16, 2019 0.0950 0.1050 0.0950 0.1000 140,750 +0.01(+7.53%)
May 15, 2019 0.0950 0.1050 0.0930 0.0930 14,360 +0.00(+3.33%)
May 14, 2019 0.0900 0.0950 0.0900 0.0900 9,801 +0.00(+2.27%)
May 13, 2019 0.0875 0.0900 0.0875 0.0880 14,333 -0.00(-0.79%)
May 10, 2019 0.0860 0.0900 0.0820 0.0887 20,300 +0.01(+8.17%)
May 09, 2019 0.0820 0.0860 0.0820 0.0820 4,900 -0.00(-3.53%)
May 08, 2019 0.0923 0.0923 0.0850 0.0850 45,679 -0.01(-8.11%)
May 07, 2019 0.0850 0.0925 0.0850 0.0925 20,000 +0.01(+8.82%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 20,010 -0.02(-19.43%)
May 03, 2019 0.0938 0.1055 0.0938 0.1055 10,000 +0.02(+20.57%)
May 02, 2019 0.1115 0.1115 0.0875 0.0875 11,500 -0.02(-18.45%)
May 01, 2019 0.0820 0.1073 0.0820 0.1073 18,900 +0.01(+12.36%)
Apr 29, 2019 0.0955 0.0955 0.0955 0 +0.00(+0.00%)
Apr 26, 2019 0.1155 0.1155 0.0955 0.0955 28,100 -0.02(-16.96%)
Apr 25, 2019 0.1338 0.1338 0.1150 0.1150 51,278 -0.02(-17.74%)
Apr 24, 2019 0.0851 0.1398 0.0851 0.1398 37,668 +0.03(+27.67%)
Apr 23, 2019 0.1100 0.1100 0.0850 0.1095 66,800 +0.02(+17.24%)
Apr 22, 2019 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+6.50%)
Apr 18, 2019 0.1000 0.1200 0.0877 0.0877 45,200 -0.02(-18.80%)
Apr 17, 2019 0.1200 0.1200 0.1080 0.1080 16,000 -0.01(-10.00%)
Apr 16, 2019 0.0821 0.1399 0.0801 0.1200 85,625 +0.02(+20.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Apr 12, 2019 0.0780 0.0950 0.0780 0.0950 54,800 +0.02(+35.71%)
Apr 11, 2019 0.0699 0.1150 0.0500 0.0700 585,806 +0.00(+0.14%)
Apr 09, 2019 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Apr 05, 2019 0.0620 0.0620 0.0620 0 +0.00(+2.99%)
Apr 04, 2019 0.0602 0.0690 0.0602 0.0602 7,133 -0.01(-12.75%)
Apr 03, 2019 0.0690 0.0690 0.0690 0.0690 4,000 +0.00(+0.00%)
Apr 02, 2019 0.0690 0.0690 0.0600 0.0690 63,279 +0.00(+0.00%)
Mar 28, 2019 0.0690 0.0690 0.0690 0 +0.01(+27.07%)
Mar 27, 2019 0.0608 0.0608 0.0540 0.0543 28,568 -0.01(-10.25%)
Mar 26, 2019 0.0650 0.0650 0.0605 0.0605 9,600 -0.00(-2.42%)
Mar 21, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 19, 2019 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.36%)
Mar 14, 2019 0.0677 0.0700 0.0623 0.0623 33,644 -0.01(-10.87%)
Mar 13, 2019 0.0605 0.0699 0.0600 0.0699 333,786 +0.01(+12.74%)
Mar 12, 2019 0.0601 0.0620 0.0593 0.0620 65,800 +0.00(+0.00%)
Mar 11, 2019 0.0740 0.0740 0.0600 0.0620 79,915 -0.01(-16.22%)
Mar 08, 2019 0.0658 0.0740 0.0591 0.0740 110,500 +0.01(+13.85%)
Mar 07, 2019 0.0691 0.0691 0.0631 0.0650 31,000 -0.01(-13.33%)
Mar 06, 2019 0.0776 0.0776 0.0700 0.0750 71,800 +0.01(+12.61%)
Mar 05, 2019 0.0700 0.0700 0.0666 0.0666 118,433 -0.02(-18.58%)
Mar 04, 2019 0.0840 0.0840 0.0730 0.0818 3,635 -0.00(-1.92%)
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.