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: 3:13 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 0.2700 0.2700 0.2500 0.2500 19,150 +0.00(+0.00%)
Aug 28, 2015 0.2400 0.2500 0.2400 0.2500 25,550 +0.00(+0.08%)
Aug 27, 2015 0.2499 0.2499 0.2250 0.2498 9,920 +0.00(+1.38%)
Aug 26, 2015 0.2324 0.2499 0.2324 0.2464 4,500 +0.02(+7.13%)
Aug 25, 2015 0.2600 0.2600 0.2300 0.2300 53,532 -0.03(-11.54%)
Aug 24, 2015 0.2000 0.2600 0.2000 0.2600 176,592 +0.07(+36.84%)
Aug 21, 2015 0.2800 0.2800 0.1779 0.1900 191,661 -0.09(-32.12%)
Aug 20, 2015 0.2850 0.3099 0.2500 0.2799 209,011 -0.00(-1.10%)
Aug 19, 2015 0.3010 0.3200 0.2830 0.2830 117,970 -0.04(-11.56%)
Aug 18, 2015 0.3200 0.3200 0.3000 0.3200 8,800 +0.01(+3.23%)
Aug 17, 2015 0.3300 0.3395 0.3100 0.3100 37,495 -0.02(-6.06%)
Aug 14, 2015 0.3610 0.3610 0.3300 0.3300 20,900 -0.03(-8.08%)
Aug 13, 2015 0.3650 0.3650 0.3301 0.3590 57,190 -0.00(-0.55%)
Aug 12, 2015 0.3700 0.3800 0.3610 0.3610 51,224 -0.02(-5.25%)
Aug 11, 2015 0.3810 0.3850 0.3810 0.3810 22,400 -0.00(-0.10%)
Aug 10, 2015 0.3970 0.3970 0.3800 0.3814 13,505 -0.01(-2.21%)
Aug 07, 2015 0.3889 0.4180 0.3611 0.3900 96,622 +0.00(+0.36%)
Aug 06, 2015 0.3550 0.3890 0.3550 0.3886 54,373 +0.03(+9.46%)
Aug 05, 2015 0.3501 0.3650 0.3500 0.3550 15,542 -0.03(-7.79%)
Aug 04, 2015 0.3799 0.3850 0.3799 0.3850 16,754 +0.01(+1.34%)
Aug 03, 2015 0.3700 0.3800 0.3510 0.3799 48,656 +0.01(+2.68%)
Jul 31, 2015 0.3100 0.3700 0.3080 0.3700 125,089 +0.09(+32.14%)
Jul 30, 2015 0.4100 0.4100 0.2800 0.2800 108,295 -0.11(-29.11%)
Jul 29, 2015 0.4100 0.4100 0.3950 0.3950 51,814 -0.01(-3.66%)
Jul 28, 2015 0.4460 0.4460 0.4100 0.4100 33,680 -0.04(-8.07%)
Jul 27, 2015 0.4460 0.4460 0.4460 0.4460 16,500 +0.00(+0.00%)
Jul 24, 2015 0.4461 0.4461 0.4460 0.4460 8,180 -0.03(-6.87%)
Jul 23, 2015 0.4790 0.4790 0.4461 0.4789 10,651 -0.00(-0.21%)
Jul 22, 2015 0.4900 0.4900 0.4600 0.4799 27,816 -0.00(-0.02%)
Jul 21, 2015 0.4600 0.4800 0.4600 0.4800 14,566 +0.01(+1.91%)
Jul 20, 2015 0.5100 0.5100 0.4710 0.4710 13,975 -0.04(-7.65%)
Jul 17, 2015 0.4750 0.5449 0.4750 0.5100 130,478 +0.04(+7.82%)
Jul 16, 2015 0.4570 0.4730 0.4550 0.4730 20,021 +0.00(+0.00%)
Jul 15, 2015 0.4509 0.4860 0.4509 0.4730 86,014 +0.02(+4.90%)
Jul 14, 2015 0.4509 0.4700 0.4509 0.4509 43,850 -0.00(-0.02%)
Jul 13, 2015 0.4600 0.4800 0.4510 0.4510 32,897 -0.01(-1.96%)
Jul 10, 2015 0.4660 0.4660 0.4326 0.4600 45,426 -0.01(-1.71%)
Jul 09, 2015 0.4800 0.4800 0.4215 0.4680 32,400 -0.01(-2.50%)
Jul 08, 2015 0.4666 0.4800 0.4300 0.4800 42,198 +0.01(+2.87%)
Jul 07, 2015 0.4839 0.4879 0.4310 0.4666 191,263 -0.01(-2.79%)
Jul 06, 2015 0.5129 0.5129 0.4532 0.4800 100,167 -0.03(-5.22%)
Jul 02, 2015 0.5064 0.5064 0.5064 0 -0.03(-6.21%)
Jul 01, 2015 0.5700 0.5700 0.5150 0.5400 66,372 -0.02(-2.79%)
Jun 30, 2015 0.5700 0.5850 0.5500 0.5555 156,822 -0.01(-1.77%)
Jun 29, 2015 0.5305 0.5780 0.5270 0.5655 72,582 -0.02(-3.94%)
Jun 26, 2015 0.5850 0.5900 0.5319 0.5887 96,496 +0.01(+2.38%)
Jun 25, 2015 0.6000 0.6000 0.5600 0.5750 94,042 +0.00(+0.56%)
Jun 24, 2015 0.5920 0.5950 0.5708 0.5718 71,430 -0.02(-3.41%)
Jun 23, 2015 0.5940 0.5940 0.5800 0.5920 39,450 -0.00(-0.03%)
Jun 22, 2015 0.6040 0.6200 0.5649 0.5922 68,685 -0.01(-1.14%)
Jun 19, 2015 0.5990 0.5990 0.5760 0.5990 25,961 +0.00(+0.00%)
Jun 18, 2015 0.5975 0.6000 0.5600 0.5990 141,864 -0.01(-1.80%)
Jun 17, 2015 0.6490 0.6500 0.5900 0.6100 168,202 -0.04(-6.01%)
Jun 16, 2015 0.6300 0.6970 0.6000 0.6490 763,946 +0.06(+10.94%)
Jun 15, 2015 0.5305 0.5900 0.5305 0.5850 139,555 +0.03(+4.52%)
Jun 12, 2015 0.5100 0.5600 0.5100 0.5597 111,236 +0.04(+7.22%)
Jun 11, 2015 0.5101 0.5300 0.5100 0.5220 44,155 +0.01(+2.33%)
Jun 10, 2015 0.5000 0.5350 0.5000 0.5101 15,806 -0.01(-1.90%)
Jun 09, 2015 0.5450 0.5650 0.5200 0.5200 77,888 -0.04(-7.80%)
Jun 08, 2015 0.6000 0.6000 0.5420 0.5640 25,230 -0.01(-1.05%)
Jun 05, 2015 0.5500 0.5950 0.5500 0.5700 131,316 +0.00(+0.18%)
Jun 04, 2015 0.5650 0.5850 0.5550 0.5690 44,261 +0.00(+0.71%)
Jun 03, 2015 0.5700 0.5850 0.5650 0.5650 144,309 -0.00(-0.14%)
Jun 02, 2015 0.5700 0.5750 0.5201 0.5658 157,171 +0.00(+0.86%)
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.