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 (%)
Dec 30, 2016 0.6185 0.6185 0.6185 0 -0.01(-1.82%)
Dec 29, 2016 0.6120 0.6300 0.6120 0.6300 1,500 +0.01(+1.61%)
Dec 28, 2016 0.6200 0.6200 0.6000 0.6200 22,200 +0.01(+0.81%)
Dec 27, 2016 0.6200 0.6200 0.6150 0.6150 12,188 -0.01(-0.81%)
Dec 23, 2016 0.6200 0.6200 0.6200 0 -0.00(-0.02%)
Dec 22, 2016 0.6250 0.6250 0.6200 0.6201 5,910 -0.00(-0.78%)
Dec 21, 2016 0.6350 0.6350 0.6175 0.6250 23,798 -0.03(-3.85%)
Dec 20, 2016 0.6100 0.6500 0.6100 0.6500 180,286 +0.04(+6.56%)
Dec 19, 2016 0.6299 0.6299 0.5950 0.6100 47,606 -0.02(-3.17%)
Dec 16, 2016 0.6000 0.6300 0.6000 0.6300 41,167 +0.01(+1.61%)
Dec 15, 2016 0.6011 0.6400 0.5800 0.6200 101,582 -0.02(-2.97%)
Dec 14, 2016 0.6400 0.6400 0.5800 0.6390 51,319 +0.01(+1.43%)
Dec 13, 2016 0.5450 0.6400 0.5450 0.6300 93,907 +0.03(+5.00%)
Dec 12, 2016 0.5987 0.6023 0.5350 0.6000 97,285 +0.00(+0.35%)
Dec 09, 2016 0.5900 0.5987 0.5890 0.5979 53,719 +0.01(+1.34%)
Dec 08, 2016 0.5580 0.5900 0.5580 0.5900 67,093 +0.04(+7.31%)
Dec 07, 2016 0.5580 0.5580 0.5400 0.5498 44,763 -0.00(-0.04%)
Dec 06, 2016 0.5186 0.5800 0.5100 0.5500 252,816 +0.05(+10.00%)
Dec 05, 2016 0.5099 0.5099 0.4900 0.5000 34,023 -0.01(-1.96%)
Dec 02, 2016 0.5011 0.5140 0.4950 0.5100 36,064 +0.01(+1.80%)
Dec 01, 2016 0.4850 0.5199 0.4850 0.5010 30,928 -0.02(-3.65%)
Nov 30, 2016 0.5000 0.5250 0.4902 0.5200 132,034 +0.03(+6.08%)
Nov 29, 2016 0.5150 0.5150 0.4600 0.4902 386,174 -0.02(-3.98%)
Nov 28, 2016 0.5098 0.5150 0.5000 0.5105 30,543 -0.01(-1.81%)
Nov 25, 2016 0.4900 0.5199 0.4900 0.5199 4,899 +0.00(+0.46%)
Nov 23, 2016 0.5175 0.5175 0.5175 0 -0.01(-1.43%)
Nov 22, 2016 0.5250 0.5250 0.5175 0.5250 66,700 +0.01(+0.96%)
Nov 21, 2016 0.5100 0.5249 0.4950 0.5200 72,775 +0.01(+1.96%)
Nov 18, 2016 0.4950 0.5100 0.4950 0.5100 9,247 +0.00(+0.00%)
Nov 17, 2016 0.4950 0.5250 0.4950 0.5100 160,520 +0.02(+3.03%)
Nov 16, 2016 0.4900 0.5000 0.4850 0.4950 46,665 +0.00(+0.00%)
Nov 15, 2016 0.4800 0.5000 0.4750 0.4950 49,492 +0.02(+3.13%)
Nov 14, 2016 0.4998 0.5000 0.4600 0.4800 38,813 -0.02(-3.61%)
Nov 11, 2016 0.5096 0.5096 0.4650 0.4980 89,588 -0.01(-1.66%)
Nov 10, 2016 0.4795 0.5064 0.4775 0.5064 75,585 +0.03(+7.22%)
Nov 09, 2016 0.4700 0.4801 0.4700 0.4723 36,000 -0.02(-3.61%)
Nov 08, 2016 0.4700 0.5000 0.4700 0.4900 18,840 -0.01(-2.00%)
Nov 07, 2016 0.5000 0.5500 0.4550 0.5000 66,428 -0.01(-1.96%)
Nov 04, 2016 0.4900 0.5600 0.4900 0.5100 99,994 +0.03(+6.25%)
Nov 03, 2016 0.4510 0.4800 0.4510 0.4800 38,447 +0.03(+6.43%)
Nov 02, 2016 0.4789 0.4789 0.4500 0.4510 5,222 +0.00(+0.20%)
Nov 01, 2016 0.4608 0.4789 0.4500 0.4501 38,154 -0.01(-2.32%)
Oct 31, 2016 0.4700 0.4789 0.4608 0.4608 74,695 -0.01(-1.96%)
Oct 28, 2016 0.4700 0.4750 0.4650 0.4700 128,078 +0.00(+0.00%)
Oct 27, 2016 0.5350 0.5700 0.4700 0.4700 205,281 -0.04(-6.93%)
Oct 26, 2016 0.4950 0.5100 0.4950 0.5050 76,816 +0.02(+3.06%)
Oct 25, 2016 0.4900 0.4911 0.4900 0.4900 25,497 +0.02(+4.26%)
Oct 24, 2016 0.4989 0.5000 0.4700 0.4700 122,694 -0.02(-4.08%)
Oct 21, 2016 0.4699 0.4948 0.4600 0.4900 255,845 +0.02(+4.26%)
Oct 20, 2016 0.4600 0.4700 0.4600 0.4700 25,970 +0.01(+1.10%)
Oct 19, 2016 0.4400 0.4750 0.4300 0.4649 65,233 -0.01(-2.13%)
Oct 18, 2016 0.4100 0.4750 0.4100 0.4750 35,340 +0.02(+5.56%)
Oct 17, 2016 0.4350 0.4549 0.4200 0.4500 34,270 -0.01(-1.10%)
Oct 14, 2016 0.4500 0.4717 0.4450 0.4550 36,194 +0.01(+1.34%)
Oct 13, 2016 0.4699 0.4699 0.4350 0.4490 56,496 -0.01(-1.32%)
Oct 12, 2016 0.4500 0.4749 0.4383 0.4550 120,952 +0.01(+1.11%)
Oct 11, 2016 0.4800 0.4800 0.4250 0.4500 64,851 +0.02(+4.65%)
Oct 10, 2016 0.5199 0.5199 0.4200 0.4300 100,107 -0.07(-14.00%)
Oct 07, 2016 0.4400 0.5000 0.4300 0.5000 82,237 +0.07(+16.28%)
Oct 06, 2016 0.4100 0.4900 0.4100 0.4300 144,120 +0.02(+4.88%)
Oct 05, 2016 0.5400 0.5400 0.4100 0.4100 338,813 -0.11(-21.15%)
Oct 04, 2016 0.5100 0.5980 0.4500 0.5200 334,638 +0.01(+1.96%)
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.