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 (%)
Jul 31, 2017 0.1610 0.1800 0.1013 0.1520 701,718 -0.03(-14.99%)
Jul 28, 2017 0.1970 0.2497 0.1460 0.1788 1,051,033 -0.02(-9.24%)
Jul 27, 2017 0.1850 0.2500 0.1500 0.1970 1,243,832 +0.02(+10.92%)
Jul 26, 2017 0.4399 0.4399 0.1610 0.1776 1,672,192 -0.25(-58.70%)
Jul 25, 2017 0.4700 0.4700 0.3701 0.4300 364,894 -0.05(-9.92%)
Jul 24, 2017 0.4900 0.4900 0.4500 0.4773 89,803 -0.01(-2.57%)
Jul 21, 2017 0.4880 0.4900 0.4850 0.4899 12,249 +0.01(+2.07%)
Jul 20, 2017 0.4300 0.4940 0.4300 0.4800 84,369 -0.01(-1.07%)
Jul 19, 2017 0.5150 0.5150 0.4500 0.4852 60,767 -0.02(-4.86%)
Jul 18, 2017 0.5400 0.5400 0.4989 0.5100 122,512 +0.01(+2.00%)
Jul 17, 2017 0.4850 0.5100 0.4799 0.5000 162,449 +0.02(+4.19%)
Jul 14, 2017 0.4227 0.4799 0.3950 0.4799 130,670 +0.04(+10.24%)
Jul 13, 2017 0.4699 0.4699 0.3702 0.4353 248,308 -0.03(-7.36%)
Jul 12, 2017 0.5000 0.5000 0.4300 0.4699 59,147 -0.03(-5.07%)
Jul 11, 2017 0.5198 0.5198 0.4875 0.4950 149,606 -0.02(-2.94%)
Jul 10, 2017 0.5150 0.5399 0.4900 0.5100 8,282 +0.00(+0.00%)
Jul 07, 2017 0.5599 0.5599 0.5000 0.5100 38,304 -0.05(-8.93%)
Jul 06, 2017 0.5049 0.5700 0.4700 0.5600 91,640 +0.06(+12.00%)
Jul 05, 2017 0.5023 0.5100 0.4692 0.5000 108,772 -0.01(-1.96%)
Jul 03, 2017 0.5100 0.5200 0.5000 0.5100 117,439 +0.00(+0.00%)
Jun 30, 2017 0.5099 0.5100 0.4900 0.5100 5,173 +0.01(+2.00%)
Jun 29, 2017 0.5100 0.5499 0.4305 0.5000 423,189 -0.03(-4.76%)
Jun 28, 2017 0.5650 0.6000 0.4550 0.5250 315,101 -0.05(-9.48%)
Jun 27, 2017 0.5887 0.6000 0.5500 0.5800 465,453 +0.01(+0.87%)
Jun 26, 2017 0.5800 0.6295 0.5100 0.5750 81,560 -0.01(-0.86%)
Jun 23, 2017 0.6289 0.6289 0.5800 0.5800 98,042 -0.01(-1.69%)
Jun 22, 2017 0.6200 0.6400 0.5800 0.5900 148,012 +0.01(+1.72%)
Jun 21, 2017 0.5700 0.5898 0.5400 0.5800 137,402 +0.01(+1.75%)
Jun 20, 2017 0.5300 0.5700 0.5300 0.5700 283,710 +0.02(+4.01%)
Jun 19, 2017 0.5300 0.5600 0.5200 0.5480 135,043 -0.00(-0.36%)
Jun 16, 2017 0.5480 0.5700 0.4120 0.5500 443,551 -0.02(-3.51%)
Jun 15, 2017 0.5800 0.5935 0.5300 0.5700 211,157 -0.01(-1.72%)
Jun 14, 2017 0.5300 0.5850 0.5300 0.5800 307,176 +0.04(+7.41%)
Jun 13, 2017 0.5200 0.5400 0.5046 0.5400 236,211 +0.02(+3.85%)
Jun 12, 2017 0.5100 0.5200 0.4800 0.5200 198,673 +0.00(+0.00%)
Jun 09, 2017 0.5251 0.5400 0.5020 0.5200 116,702 -0.02(-3.70%)
Jun 08, 2017 0.4675 0.5400 0.4675 0.5400 493,217 +0.05(+10.54%)
Jun 07, 2017 0.4775 0.4950 0.4600 0.4885 142,812 -0.01(-1.31%)
Jun 06, 2017 0.4698 0.5040 0.4600 0.4950 161,476 +0.00(+0.70%)
Jun 05, 2017 0.5200 0.5200 0.4500 0.4916 163,872 -0.03(-5.45%)
Jun 02, 2017 0.5500 0.5600 0.5000 0.5199 113,429 -0.03(-4.61%)
Jun 01, 2017 0.5350 0.5600 0.4700 0.5450 418,212 +0.02(+2.83%)
May 31, 2017 0.4150 0.5400 0.4000 0.5300 185,793 +0.11(+26.19%)
May 30, 2017 0.4799 0.4799 0.4200 0.4200 389,416 -0.05(-10.64%)
May 26, 2017 0.4550 0.4800 0.4550 0.4700 138,431 +0.01(+3.30%)
May 25, 2017 0.5200 0.5350 0.4330 0.4550 473,939 -0.07(-13.66%)
May 24, 2017 0.5390 0.5400 0.4950 0.5270 53,408 -0.01(-2.32%)
May 23, 2017 0.5155 0.5400 0.4860 0.5395 326,411 -0.01(-1.73%)
May 22, 2017 0.6500 0.6500 0.4700 0.5490 658,740 -0.10(-15.54%)
May 19, 2017 0.6800 0.6840 0.6200 0.6500 221,331 -0.03(-4.45%)
May 18, 2017 0.6450 0.6849 0.6400 0.6803 345,314 +0.04(+5.47%)
May 17, 2017 0.6200 0.6600 0.6200 0.6450 155,899 +0.03(+4.03%)
May 16, 2017 0.6025 0.6950 0.6000 0.6200 942,250 +0.03(+5.08%)
May 15, 2017 0.5800 0.6000 0.5775 0.5900 82,598 +0.01(+1.72%)
May 12, 2017 0.5880 0.5880 0.5550 0.5800 278,814 -0.02(-3.33%)
May 11, 2017 0.5580 0.6000 0.5580 0.6000 108,418 +0.04(+7.14%)
May 10, 2017 0.5648 0.5800 0.5500 0.5600 143,053 -0.01(-1.74%)
May 09, 2017 0.5400 0.5699 0.5100 0.5699 266,445 +0.03(+5.54%)
May 08, 2017 0.5500 0.5800 0.5300 0.5400 218,555 -0.01(-1.82%)
May 05, 2017 0.5600 0.5799 0.5300 0.5500 95,562 -0.01(-2.64%)
May 04, 2017 0.5850 0.5850 0.5600 0.5649 117,905 -0.01(-1.76%)
May 03, 2017 0.5800 0.5850 0.5700 0.5750 73,524 -0.01(-1.69%)
May 02, 2017 0.5700 0.5880 0.5600 0.5849 52,019 +0.00(+0.84%)
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.