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: 9:40 AM EDT, May 1, 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 (%)
Apr 30, 2015 0.8700 0.9700 0.8600 0.9600 603,824 +0.11(+12.94%)
Apr 29, 2015 0.7800 0.8500 0.7700 0.8500 298,490 +0.07(+8.97%)
Apr 28, 2015 0.7513 0.7800 0.7513 0.7800 45,091 +0.00(+0.00%)
Apr 27, 2015 0.7600 0.8500 0.7150 0.7800 259,245 +0.02(+2.63%)
Apr 24, 2015 0.7850 0.7850 0.6721 0.7600 82,895 -0.02(-2.19%)
Apr 23, 2015 0.7655 0.7815 0.7655 0.7770 52,048 -0.00(-0.38%)
Apr 22, 2015 0.7300 0.7800 0.7200 0.7800 142,654 +0.04(+5.55%)
Apr 21, 2015 0.7190 0.7500 0.7190 0.7390 172,102 +0.05(+7.10%)
Apr 20, 2015 0.6900 0.7300 0.6900 0.6900 164,310 +0.01(+1.47%)
Apr 17, 2015 0.6410 0.6800 0.6251 0.6800 200,742 +0.04(+6.25%)
Apr 16, 2015 0.6198 0.7500 0.6198 0.6400 154,835 +0.02(+3.26%)
Apr 15, 2015 0.6000 0.6250 0.5950 0.6198 54,974 +0.03(+5.05%)
Apr 14, 2015 0.6100 0.6100 0.5350 0.5900 33,133 -0.01(-1.67%)
Apr 13, 2015 0.6290 0.6290 0.6000 0.6000 12,941 -0.03(-4.76%)
Apr 10, 2015 0.6020 0.6300 0.5600 0.6300 87,394 +0.02(+2.44%)
Apr 09, 2015 0.6500 0.6500 0.6000 0.6150 120,202 -0.04(-5.38%)
Apr 08, 2015 0.6300 0.6600 0.6250 0.6500 100,650 +0.03(+4.84%)
Apr 07, 2015 0.6100 0.6300 0.6000 0.6200 109,913 +0.01(+0.81%)
Apr 06, 2015 0.6100 0.6200 0.6000 0.6150 55,037 +0.03(+4.24%)
Apr 02, 2015 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Apr 01, 2015 0.6050 0.6100 0.6000 0.6000 26,717 -0.01(-0.83%)
Mar 31, 2015 0.6100 0.6200 0.6050 0.6050 17,608 -0.01(-0.82%)
Mar 30, 2015 0.6200 0.6200 0.6000 0.6100 44,981 -0.01(-1.61%)
Mar 27, 2015 0.6400 0.6400 0.6100 0.6200 45,500 -0.03(-5.05%)
Mar 26, 2015 0.6400 0.6530 0.6400 0.6530 56,867 +0.04(+7.05%)
Mar 25, 2015 0.6100 0.6300 0.6100 0.6100 12,100 +0.01(+1.67%)
Mar 24, 2015 0.6150 0.6200 0.4200 0.6000 40,200 -0.05(-7.69%)
Mar 23, 2015 0.6500 0.6500 0.6400 0.6500 4,150 +0.00(+0.00%)
Mar 20, 2015 0.6210 0.6500 0.6200 0.6500 36,650 +0.00(+0.00%)
Mar 19, 2015 0.6050 0.6500 0.6050 0.6500 44,819 +0.05(+7.44%)
Mar 18, 2015 0.5900 0.6250 0.5875 0.6050 54,167 -0.04(-5.47%)
Mar 17, 2015 0.6000 0.6400 0.6000 0.6400 35,206 +0.02(+3.23%)
Mar 16, 2015 0.6092 0.6200 0.5400 0.6200 64,142 +0.01(+0.81%)
Mar 13, 2015 0.6199 0.6199 0.6050 0.6150 92,214 -0.00(-0.79%)
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.