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: 12:36 PM EDT, May 9, 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 (%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 +0.02(+6.47%)
Mar 28, 2018 0.3650 0.3812 0.3650 0.3710 16,300 +0.00(+0.27%)
Mar 27, 2018 0.4050 0.4124 0.3650 0.3700 131,745 -0.04(-8.64%)
Mar 26, 2018 0.4200 0.4200 0.3900 0.4050 19,032 -0.02(-5.81%)
Mar 23, 2018 0.4250 0.4300 0.3810 0.4300 20,148 +0.03(+7.50%)
Mar 22, 2018 0.4100 0.4200 0.4000 0.4000 21,100 -0.02(-4.76%)
Mar 21, 2018 0.4000 0.4200 0.3900 0.4200 21,921 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.4200 0.3640 0.4200 73,400 +0.05(+13.51%)
Mar 19, 2018 0.3681 0.3998 0.3680 0.3700 17,500 -0.03(-7.45%)
Mar 16, 2018 0.4000 0.4000 0.3751 0.3998 24,700 +0.02(+5.21%)
Mar 15, 2018 0.3750 0.3997 0.3700 0.3800 58,034 +0.00(+1.31%)
Mar 14, 2018 0.4070 0.4070 0.3751 0.3751 18,800 -0.03(-8.51%)
Mar 13, 2018 0.4000 0.4250 0.4000 0.4100 36,410 +0.01(+2.50%)
Mar 12, 2018 0.3800 0.4050 0.3750 0.4000 45,644 +0.02(+5.26%)
Mar 09, 2018 0.3800 0.3900 0.3750 0.3800 72,700 +0.00(+0.53%)
Mar 08, 2018 0.3750 0.4050 0.3750 0.3780 118,549 +0.00(+0.80%)
Mar 07, 2018 0.3785 0.3800 0.3651 0.3750 37,199 +0.01(+2.71%)
Mar 06, 2018 0.3785 0.3792 0.3651 0.3651 302,521 -0.01(-3.54%)
Mar 05, 2018 0.3800 0.3800 0.3651 0.3785 144,175 -0.00(-0.39%)
Mar 02, 2018 0.3790 0.3800 0.3710 0.3800 2,725 +0.00(+0.00%)
Mar 01, 2018 0.3711 0.3850 0.3711 0.3800 38,338 -0.02(-5.00%)
Feb 28, 2018 0.3701 0.4000 0.3700 0.4000 26,858 -0.02(-5.88%)
Feb 27, 2018 0.4150 0.4280 0.3640 0.4250 23,892 +0.02(+3.66%)
Feb 26, 2018 0.3701 0.4400 0.3620 0.4100 52,154 +0.01(+2.50%)
Feb 23, 2018 0.3900 0.4000 0.3601 0.4000 27,921 -0.01(-1.23%)
Feb 22, 2018 0.4000 0.4050 0.3900 0.4050 88,400 +0.00(+0.00%)
Feb 21, 2018 0.4100 0.4100 0.3900 0.4050 173,480 -0.04(-9.98%)
Feb 20, 2018 0.4550 0.4566 0.3940 0.4499 8,035 -0.01(-2.20%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.05(+13.58%)
Feb 15, 2018 0.4050 0.4050 0.3725 0.4050 15,885 +0.00(+0.00%)
Feb 14, 2018 0.4076 0.4076 0.3900 0.4050 53,400 -0.02(-5.79%)
Feb 13, 2018 0.4000 0.4299 0.3900 0.4299 24,652 +0.03(+7.47%)
Feb 12, 2018 0.4200 0.4200 0.4000 0.4000 17,143 -0.00(-1.11%)
Feb 09, 2018 0.4399 0.4399 0.4000 0.4045 73,163 -0.04(-8.07%)
Feb 08, 2018 0.4100 0.4400 0.4100 0.4400 42,562 +0.00(+0.02%)
Feb 07, 2018 0.4839 0.4839 0.4200 0.4399 19,000 -0.04(-9.21%)
Feb 06, 2018 0.4638 0.4850 0.3910 0.4845 70,910 +0.02(+5.33%)
Feb 05, 2018 0.5000 0.5000 0.4410 0.4600 51,594 -0.04(-7.91%)
Feb 02, 2018 0.5000 0.5001 0.4890 0.4995 132,616 -0.00(-0.10%)
Feb 01, 2018 0.4700 0.5000 0.4600 0.5000 167,741 +0.04(+8.70%)
Jan 31, 2018 0.4700 0.4800 0.4300 0.4600 96,758 +0.00(+0.00%)
Jan 30, 2018 0.4699 0.4699 0.4205 0.4600 41,925 -0.01(-2.11%)
Jan 29, 2018 0.4554 0.4800 0.3861 0.4699 48,343 -0.02(-4.08%)
Jan 26, 2018 0.4400 0.4899 0.4125 0.4899 165,028 +0.04(+8.87%)
Jan 25, 2018 0.4000 0.4500 0.3850 0.4500 46,556 +0.05(+12.50%)
Jan 24, 2018 0.3960 0.4299 0.3960 0.4000 46,778 -0.02(-4.76%)
Jan 23, 2018 0.4001 0.4300 0.4000 0.4200 25,030 -0.01(-1.18%)
Jan 22, 2018 0.3900 0.4400 0.3900 0.4250 139,775 +0.03(+8.97%)
Jan 19, 2018 0.3500 0.3999 0.3500 0.3900 71,712 +0.00(+0.00%)
Jan 18, 2018 0.3800 0.3900 0.3800 0.3900 14,200 -0.01(-2.48%)
Jan 17, 2018 0.3800 0.3999 0.3800 0.3999 9,690 -0.00(-0.03%)
Jan 16, 2018 0.4095 0.4095 0.3550 0.4000 70,425 -0.01(-2.32%)
Jan 12, 2018 0.4095 0.4095 0.4095 0 -0.01(-2.24%)
Jan 11, 2018 0.3785 0.4190 0.3395 0.4189 373,830 +0.04(+9.68%)
Jan 10, 2018 0.4100 0.4100 0.3775 0.3819 38,127 -0.03(-6.85%)
Jan 09, 2018 0.4900 0.5000 0.3841 0.4100 385,675 -0.08(-15.81%)
Jan 08, 2018 0.3400 0.4900 0.3400 0.4870 481,920 +0.15(+43.45%)
Jan 05, 2018 0.3000 0.3395 0.2860 0.3395 87,107 +0.04(+13.17%)
Jan 04, 2018 0.2925 0.3100 0.2850 0.3000 124,135 +0.01(+4.90%)
Jan 03, 2018 0.2616 0.2860 0.2530 0.2860 188,615 +0.03(+12.80%)
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.