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, 2020 0.0650 0.0650 0.0483 0.0613 78,800 +0.00(+8.50%)
Jul 30, 2020 0.0550 0.0700 0.0480 0.0565 36,537 -0.00(-5.83%)
Jul 29, 2020 0.0599 0.0600 0.0500 0.0600 203,193 +0.00(+0.17%)
Jul 28, 2020 0.0500 0.0599 0.0480 0.0599 69,702 +0.01(+22.24%)
Jul 27, 2020 0.0531 0.0531 0.0490 0.0490 8,529 -0.01(-14.78%)
Jul 24, 2020 0.0500 0.0599 0.0500 0.0575 77,700 +0.00(+7.08%)
Jul 23, 2020 0.0576 0.0576 0.0460 0.0537 85,731 -0.01(-8.67%)
Jul 22, 2020 0.0500 0.0600 0.0500 0.0588 157,462 -0.00(-0.17%)
Jul 21, 2020 0.0500 0.0699 0.0400 0.0589 380,709 -0.00(-1.83%)
Jul 20, 2020 0.0700 0.0700 0.0493 0.0600 366,052 -0.01(-14.29%)
Jul 17, 2020 0.0550 0.0725 0.0538 0.0700 175,900 +0.02(+33.33%)
Jul 16, 2020 0.0550 0.0550 0.0525 0.0525 14,580 +0.00(+5.00%)
Jul 15, 2020 0.0450 0.0500 0.0450 0.0500 144,220 -0.00(-9.09%)
Jul 14, 2020 0.0525 0.0550 0.0435 0.0550 158,927 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0550 0.0493 0.0550 101,702 +0.01(+13.40%)
Jul 10, 2020 0.0460 0.0500 0.0460 0.0485 94,100 -0.01(-11.82%)
Jul 09, 2020 0.0500 0.0550 0.0470 0.0550 228,400 +0.00(+10.00%)
Jul 08, 2020 0.0470 0.0500 0.0470 0.0500 25,500 +0.00(+0.00%)
Jul 07, 2020 0.0470 0.0500 0.0470 0.0500 116,009 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0490 0.0500 27,100 +0.00(+0.00%)
Jul 02, 2020 0.0525 0.0525 0.0350 0.0500 145,000 -0.00(-9.09%)
Jul 01, 2020 0.0500 0.0550 0.0450 0.0550 58,550 +0.00(+6.38%)
Jun 30, 2020 0.0517 0.0517 0.0517 0.0517 5,060 +0.00(+3.40%)
Jun 29, 2020 0.0500 0.0600 0.0500 0.0500 62,582 -0.01(-16.67%)
Jun 26, 2020 0.0560 0.0600 0.0455 0.0600 185,000 +0.00(+9.09%)
Jun 25, 2020 0.0531 0.0700 0.0486 0.0550 65,521 +0.00(+3.38%)
Jun 24, 2020 0.0530 0.0549 0.0460 0.0532 75,200 +0.00(+0.38%)
Jun 23, 2020 0.0445 0.0530 0.0400 0.0530 131,943 +0.00(+8.16%)
Jun 22, 2020 0.0294 0.0490 0.0294 0.0490 76,769 +0.01(+22.50%)
Jun 19, 2020 0.0380 0.0400 0.0380 0.0400 10,000 +0.00(+5.26%)
Jun 18, 2020 0.0380 0.0380 0.0380 0.0380 25,800 +0.00(+0.00%)
Jun 17, 2020 0.0390 0.0390 0.0380 0.0380 17,500 +0.00(+0.00%)
Jun 16, 2020 0.0390 0.0390 0.0380 0.0380 5,500 -0.00(-5.00%)
Jun 15, 2020 0.0390 0.0400 0.0390 0.0400 220 +0.00(+0.00%)
Jun 12, 2020 0.0380 0.0400 0.0380 0.0400 56,300 +0.00(+2.56%)
Jun 11, 2020 0.0400 0.0400 0.0370 0.0390 33,510 -0.00(-2.50%)
Jun 10, 2020 0.0370 0.0400 0.0370 0.0400 30,500 +0.00(+0.00%)
Jun 09, 2020 0.0480 0.0480 0.0366 0.0400 41,111 -0.00(-11.11%)
Jun 08, 2020 0.0400 0.0470 0.0400 0.0450 117,600 +0.01(+50.00%)
Jun 05, 2020 0.0410 0.0410 0.0300 0.0300 200,900 -0.01(-25.00%)
Jun 04, 2020 0.0375 0.0400 0.0308 0.0400 122,301 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0400 0.0350 0.0400 66,787 +0.00(+0.00%)
Jun 02, 2020 0.0375 0.0400 0.0350 0.0400 44,550 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0490 0.0360 0.0400 215,011 -0.01(-18.37%)
May 29, 2020 0.0300 0.0490 0.0300 0.0490 63,700 +0.01(+40.00%)
May 28, 2020 0.0260 0.0350 0.0260 0.0350 399,837 +0.01(+40.00%)
May 27, 2020 0.0236 0.0250 0.0197 0.0250 104,600 +0.00(+12.61%)
May 26, 2020 0.0193 0.0300 0.0193 0.0222 70,200 -0.01(-23.45%)
May 22, 2020 0.0290 0.0290 0.0290 79 +0.00(+0.00%)
May 21, 2020 0.0177 0.0290 0.0177 0.0290 5,200 +0.00(+0.00%)
May 20, 2020 0.0250 0.0300 0.0210 0.0290 85,948 -0.00(-6.45%)
May 19, 2020 0.0415 0.0415 0.0212 0.0310 54,250 +0.00(+3.33%)
May 18, 2020 0.0300 0.0350 0.0265 0.0300 31,292 +0.00(+0.00%)
May 15, 2020 0.0250 0.0300 0.0250 0.0300 60,900 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0275 0.0300 7,550 +0.00(+0.00%)
May 13, 2020 0.0250 0.0300 0.0250 0.0300 46,200 -0.00(-3.23%)
May 12, 2020 0.0230 0.0310 0.0230 0.0310 11,500 +0.00(+3.33%)
May 11, 2020 0.0320 0.0320 0.0215 0.0300 55,570 -0.00(-9.09%)
May 08, 2020 0.0273 0.0330 0.0273 0.0330 13,900 +0.01(+34.15%)
May 07, 2020 0.0290 0.0320 0.0246 0.0246 28,535 -0.00(-16.61%)
May 06, 2020 0.0420 0.0420 0.0295 0.0295 188,478 -0.01(-23.38%)
May 05, 2020 0.0400 0.0420 0.0350 0.0385 62,450 +0.00(+10.00%)
May 04, 2020 0.0490 0.0490 0.0350 0.0350 177,370 -0.01(-22.22%)
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.