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: 2:11 PM EDT, May 8, 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 28, 2017 0.5775 0.5950 0.5600 0.5800 208,089 +0.01(+1.75%)
Apr 27, 2017 0.6140 0.6500 0.5600 0.5700 257,271 -0.05(-8.06%)
Apr 26, 2017 0.6100 0.6699 0.5600 0.6200 518,891 +0.04(+6.90%)
Apr 25, 2017 0.5900 0.5900 0.5600 0.5800 73,781 -0.01(-1.69%)
Apr 24, 2017 0.5850 0.6200 0.5700 0.5900 169,121 +0.01(+1.55%)
Apr 21, 2017 0.6123 0.6200 0.5810 0.5810 113,285 -0.03(-4.75%)
Apr 20, 2017 0.5650 0.6200 0.5600 0.6100 155,525 +0.05(+7.96%)
Apr 19, 2017 0.5600 0.5650 0.5400 0.5650 235,149 +0.00(+0.89%)
Apr 18, 2017 0.5450 0.6000 0.5300 0.5600 321,222 -0.00(-0.73%)
Apr 17, 2017 0.6299 0.6300 0.5110 0.5641 238,565 -0.05(-7.52%)
Apr 13, 2017 0.6325 0.6330 0.5500 0.6100 252,747 -0.03(-3.94%)
Apr 12, 2017 0.6340 0.6500 0.6291 0.6350 434,340 +0.00(+0.16%)
Apr 11, 2017 0.6350 0.6400 0.6220 0.6340 18,893 -0.00(-0.16%)
Apr 10, 2017 0.6400 0.6400 0.6220 0.6350 89,209 -0.01(-0.78%)
Apr 07, 2017 0.6500 0.6500 0.6238 0.6400 73,510 -0.01(-0.78%)
Apr 06, 2017 0.6400 0.6700 0.6300 0.6450 137,657 +0.01(+0.78%)
Apr 05, 2017 0.6400 0.6600 0.6250 0.6400 38,289 -0.01(-1.54%)
Apr 04, 2017 0.6600 0.6800 0.6210 0.6500 668,185 -0.01(-1.16%)
Apr 03, 2017 0.6650 0.6980 0.6375 0.6576 294,821 +0.01(+1.78%)
Mar 31, 2017 0.6540 0.6550 0.6410 0.6462 121,300 +0.01(+0.96%)
Mar 30, 2017 0.6400 0.6799 0.6150 0.6400 99,237 +0.00(+0.00%)
Mar 29, 2017 0.6850 0.6900 0.5800 0.6400 257,417 -0.05(-6.57%)
Mar 28, 2017 0.7050 0.7100 0.6800 0.6850 172,659 -0.02(-2.84%)
Mar 27, 2017 0.7100 0.7100 0.6701 0.7050 231,876 +0.01(+1.08%)
Mar 24, 2017 0.7001 0.7200 0.6850 0.6975 274,510 -0.02(-2.99%)
Mar 23, 2017 0.7350 0.7450 0.7001 0.7190 207,102 -0.01(-1.51%)
Mar 22, 2017 0.7021 0.7500 0.7000 0.7300 285,414 +0.03(+3.55%)
Mar 21, 2017 0.6500 0.8045 0.6500 0.7050 1,052,431 +0.04(+6.82%)
Mar 20, 2017 0.5600 0.6812 0.5100 0.6600 489,773 +0.10(+17.86%)
Mar 17, 2017 0.5450 0.5600 0.4800 0.5600 434,134 -0.01(-2.61%)
Mar 16, 2017 0.6225 0.6400 0.5400 0.5750 335,520 -0.04(-5.74%)
Mar 15, 2017 0.6400 0.6410 0.5450 0.6100 551,584 -0.04(-6.01%)
Mar 14, 2017 0.6875 0.7000 0.6400 0.6490 214,142 -0.03(-4.56%)
Mar 13, 2017 0.7150 0.7150 0.6800 0.6800 58,729 -0.01(-1.59%)
Mar 10, 2017 0.7150 0.7150 0.6800 0.6910 82,956 +0.00(+0.14%)
Mar 09, 2017 0.7150 0.7200 0.6620 0.6900 322,234 -0.02(-2.54%)
Mar 08, 2017 0.7100 0.7200 0.6900 0.7080 239,735 +0.02(+2.64%)
Mar 07, 2017 0.6886 0.7000 0.6410 0.6898 257,914 -0.01(-0.75%)
Mar 06, 2017 0.7050 0.7200 0.6886 0.6950 24,870 -0.03(-3.47%)
Mar 03, 2017 0.7300 0.7300 0.7000 0.7200 261,197 -0.01(-0.69%)
Mar 02, 2017 0.7000 0.7300 0.6950 0.7250 337,979 +0.03(+3.57%)
Mar 01, 2017 0.6875 0.7000 0.6720 0.7000 424,855 +0.01(+2.19%)
Feb 28, 2017 0.6800 0.7200 0.6700 0.6850 207,563 +0.01(+0.87%)
Feb 27, 2017 0.7200 0.7200 0.6700 0.6791 68,686 -0.02(-2.99%)
Feb 24, 2017 0.6950 0.7250 0.6900 0.7000 234,922 +0.01(+0.72%)
Feb 23, 2017 0.6810 0.7500 0.6600 0.6950 682,256 +0.02(+2.96%)
Feb 22, 2017 0.6700 0.6900 0.6600 0.6750 221,676 -0.01(-0.74%)
Feb 21, 2017 0.6860 0.6950 0.6700 0.6800 269,358 -0.01(-2.03%)
Feb 17, 2017 0.6941 0.6941 0.6941 0 -0.01(-0.83%)
Feb 16, 2017 0.7500 0.7500 0.6900 0.6999 283,417 -0.02(-2.11%)
Feb 15, 2017 0.6300 0.7500 0.6150 0.7150 417,080 +0.06(+9.16%)
Feb 14, 2017 0.7700 0.7700 0.6275 0.6550 459,957 -0.12(-15.81%)
Feb 13, 2017 0.8698 0.8698 0.6806 0.7780 587,856 -0.09(-10.57%)
Feb 10, 2017 0.9900 0.9900 0.7550 0.8700 1,051,057 -0.12(-12.12%)
Feb 09, 2017 0.9950 1.060 0.9720 0.9900 1,199,743 +0.02(+1.54%)
Feb 08, 2017 0.9540 1.040 0.9500 0.9750 759,619 +0.02(+2.20%)
Feb 07, 2017 0.9100 0.9540 0.8900 0.9540 249,893 +0.04(+4.84%)
Feb 06, 2017 0.8900 0.9100 0.8690 0.9100 374,968 +0.02(+2.25%)
Feb 03, 2017 0.8255 0.9050 0.8200 0.8900 728,080 +0.08(+9.20%)
Feb 02, 2017 0.6777 0.8300 0.6777 0.8150 742,577 +0.14(+20.26%)
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.