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 (%)
Oct 31, 2017 0.3657 0.3777 0.3499 0.3500 21,290 -0.03(-6.67%)
Oct 30, 2017 0.3700 0.3819 0.3650 0.3750 20,284 +0.01(+1.35%)
Oct 27, 2017 0.3500 0.3700 0.3500 0.3700 147,378 +0.02(+5.71%)
Oct 26, 2017 0.3550 0.3550 0.3228 0.3500 78,020 -0.01(-2.78%)
Oct 25, 2017 0.3700 0.3700 0.3400 0.3600 61,677 -0.01(-1.37%)
Oct 24, 2017 0.3950 0.3950 0.3300 0.3650 137,566 -0.04(-8.75%)
Oct 23, 2017 0.3900 0.4000 0.3800 0.4000 65,448 +0.00(+0.25%)
Oct 20, 2017 0.3900 0.3990 0.3900 0.3990 21,486 -0.00(-0.23%)
Oct 19, 2017 0.4000 0.4000 0.3850 0.3999 13,210 -0.00(-0.03%)
Oct 18, 2017 0.3800 0.4000 0.3800 0.4000 17,717 +0.02(+5.26%)
Oct 17, 2017 0.3675 0.3800 0.3650 0.3800 79,612 +0.02(+4.11%)
Oct 16, 2017 0.3650 0.3675 0.3500 0.3650 27,166 -0.01(-1.35%)
Oct 13, 2017 0.3200 0.3700 0.3200 0.3700 149,693 +0.05(+15.62%)
Oct 12, 2017 0.3697 0.3697 0.3000 0.3200 14,950 +0.00(+0.00%)
Oct 11, 2017 0.3300 0.3397 0.3110 0.3200 17,800 -0.01(-3.03%)
Oct 10, 2017 0.3300 0.3395 0.3100 0.3300 66,370 +0.00(+0.00%)
Oct 09, 2017 0.3700 0.3700 0.3200 0.3300 65,169 -0.04(-10.81%)
Oct 06, 2017 0.3510 0.3700 0.3450 0.3700 85,071 +0.02(+5.71%)
Oct 05, 2017 0.3100 0.3550 0.3005 0.3500 111,873 +0.04(+12.90%)
Oct 04, 2017 0.3005 0.3150 0.3005 0.3100 3,000 +0.00(+1.56%)
Oct 03, 2017 0.3200 0.3250 0.3005 0.3053 57,911 -0.01(-4.61%)
Oct 02, 2017 0.3200 0.3200 0.3100 0.3200 17,095 +0.01(+3.23%)
Sep 29, 2017 0.3025 0.3150 0.3025 0.3100 55,515 -0.01(-3.13%)
Sep 28, 2017 0.2900 0.3274 0.2900 0.3200 239,828 +0.01(+1.59%)
Sep 27, 2017 0.3150 0.3300 0.3000 0.3150 60,947 -0.01(-1.59%)
Sep 26, 2017 0.3049 0.3500 0.2620 0.3201 159,171 +0.02(+5.30%)
Sep 25, 2017 0.3150 0.3300 0.2970 0.3040 87,495 -0.03(-7.88%)
Sep 22, 2017 0.3300 0.3489 0.3101 0.3300 32,487 +0.01(+3.13%)
Sep 21, 2017 0.3200 0.3500 0.3101 0.3200 118,252 -0.02(-5.88%)
Sep 20, 2017 0.3750 0.3750 0.3150 0.3400 237,841 -0.03(-9.33%)
Sep 19, 2017 0.3201 0.3750 0.3100 0.3750 159,893 +0.07(+20.97%)
Sep 18, 2017 0.2902 0.3200 0.2550 0.3100 289,351 +0.01(+4.20%)
Sep 15, 2017 0.3275 0.3395 0.2900 0.2975 161,569 -0.03(-9.85%)
Sep 14, 2017 0.2476 0.3300 0.2401 0.3300 392,288 +0.07(+27.41%)
Sep 13, 2017 0.2450 0.2600 0.2350 0.2590 243,782 +0.02(+7.87%)
Sep 12, 2017 0.2499 0.2500 0.2000 0.2401 276,994 -0.01(-3.96%)
Sep 11, 2017 0.1950 0.2500 0.1926 0.2500 546,307 +0.06(+29.87%)
Sep 08, 2017 0.1750 0.1950 0.1710 0.1925 545,378 +0.01(+6.94%)
Sep 07, 2017 0.1690 0.1800 0.1550 0.1800 239,388 +0.02(+16.13%)
Sep 06, 2017 0.1313 0.1625 0.1250 0.1550 238,021 +0.02(+19.23%)
Sep 05, 2017 0.1400 0.1400 0.1250 0.1300 101,635 -0.01(-4.06%)
Sep 01, 2017 0.1649 0.1649 0.1150 0.1355 364,355 -0.02(-15.31%)
Aug 31, 2017 0.1749 0.1749 0.1550 0.1600 131,745 +0.00(+0.00%)
Aug 30, 2017 0.1575 0.1765 0.1550 0.1600 114,947 +0.00(+3.16%)
Aug 29, 2017 0.1520 0.1785 0.1520 0.1551 16,594 -0.01(-6.00%)
Aug 28, 2017 0.1625 0.1650 0.1598 0.1650 101,182 +0.00(+2.39%)
Aug 25, 2017 0.1850 0.1850 0.1500 0.1612 248,064 -0.02(-9.21%)
Aug 24, 2017 0.1850 0.1900 0.1610 0.1775 165,917 -0.01(-6.58%)
Aug 23, 2017 0.1850 0.1900 0.1850 0.1900 36,703 +0.00(+0.00%)
Aug 22, 2017 0.1694 0.2000 0.1694 0.1900 234,321 +0.02(+8.57%)
Aug 21, 2017 0.1900 0.1900 0.1700 0.1750 44,330 -0.01(-7.85%)
Aug 18, 2017 0.1890 0.1974 0.1692 0.1899 24,963 -0.01(-3.11%)
Aug 17, 2017 0.1789 0.1960 0.1700 0.1960 81,472 +0.02(+9.56%)
Aug 16, 2017 0.1800 0.1980 0.1692 0.1789 381,370 -0.00(-0.61%)
Aug 15, 2017 0.2050 0.2050 0.1660 0.1800 71,082 -0.01(-6.25%)
Aug 14, 2017 0.2150 0.2181 0.1920 0.1920 36,500 -0.01(-4.00%)
Aug 11, 2017 0.2000 0.2040 0.1920 0.2000 43,362 -0.00(-1.23%)
Aug 10, 2017 0.2000 0.2075 0.2000 0.2025 33,016 +0.00(+1.25%)
Aug 09, 2017 0.2100 0.2100 0.1850 0.2000 154,600 -0.02(-9.09%)
Aug 08, 2017 0.2079 0.2300 0.1900 0.2200 47,765 +0.01(+5.86%)
Aug 07, 2017 0.2390 0.2390 0.1650 0.2078 172,201 -0.02(-10.23%)
Aug 04, 2017 0.2495 0.2627 0.1910 0.2315 340,980 -0.01(-3.54%)
Aug 03, 2017 0.1605 0.2480 0.1500 0.2400 384,429 +0.09(+64.95%)
Aug 02, 2017 0.1430 0.1580 0.1351 0.1455 399,305 +0.01(+3.93%)
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.