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: 3:45 PM EDT, May 6, 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 29, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.21%)
Dec 28, 2017 0.2399 0.2499 0.2101 0.2495 368,319 +0.01(+3.96%)
Dec 27, 2017 0.2100 0.2499 0.2100 0.2400 21,285 +0.03(+15.00%)
Dec 26, 2017 0.2350 0.2500 0.2087 0.2087 28,975 -0.03(-13.05%)
Dec 22, 2017 0.2327 0.2400 0.2182 0.2400 17,432 +0.01(+3.00%)
Dec 21, 2017 0.2570 0.2570 0.2020 0.2330 114,990 -0.03(-11.41%)
Dec 20, 2017 0.2575 0.2630 0.2303 0.2630 93,401 +0.01(+5.20%)
Dec 19, 2017 0.2510 0.2620 0.2500 0.2500 49,550 -0.02(-7.41%)
Dec 18, 2017 0.2600 0.2800 0.2510 0.2700 38,409 -0.01(-3.57%)
Dec 15, 2017 0.2500 0.2800 0.2500 0.2800 18,980 +0.02(+7.69%)
Dec 14, 2017 0.2519 0.2600 0.2500 0.2600 65,842 +0.01(+3.22%)
Dec 13, 2017 0.2510 0.2519 0.2500 0.2519 19,294 +0.00(+0.36%)
Dec 12, 2017 0.2519 0.2600 0.2510 0.2510 52,441 -0.01(-3.46%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2600 11,771 +0.00(+0.02%)
Dec 08, 2017 0.2500 0.2600 0.2500 0.2600 47,160 +0.01(+2.00%)
Dec 07, 2017 0.2010 0.2550 0.2010 0.2549 182,869 +0.04(+21.36%)
Dec 06, 2017 0.1800 0.2175 0.1800 0.2100 238,422 -0.04(-15.66%)
Dec 05, 2017 0.2550 0.2700 0.1900 0.2490 321,600 -0.02(-7.78%)
Dec 04, 2017 0.2950 0.2950 0.2000 0.2700 114,001 -0.03(-9.52%)
Dec 01, 2017 0.2603 0.2984 0.2500 0.2984 66,305 +0.01(+4.70%)
Nov 30, 2017 0.2900 0.3000 0.2850 0.2850 50,920 +0.00(+0.00%)
Nov 29, 2017 0.3150 0.3150 0.2600 0.2850 131,513 -0.04(-12.31%)
Nov 28, 2017 0.2600 0.3250 0.2600 0.3250 107,809 -0.00(-1.49%)
Nov 27, 2017 0.3150 0.3299 0.2600 0.3299 205,501 +0.02(+6.42%)
Nov 24, 2017 0.3170 0.3170 0.3050 0.3100 18,900 +0.00(+0.00%)
Nov 22, 2017 0.3050 0.3150 0.2950 0.3100 65,150 +0.00(+0.00%)
Nov 21, 2017 0.3000 0.3150 0.2950 0.3100 77,594 +0.01(+3.33%)
Nov 20, 2017 0.3050 0.3050 0.2600 0.3000 57,000 -0.01(-1.64%)
Nov 17, 2017 0.3100 0.3150 0.2500 0.3050 188,400 -0.02(-4.69%)
Nov 16, 2017 0.2950 0.3200 0.2700 0.3200 96,700 +0.02(+6.67%)
Nov 15, 2017 0.3000 0.3054 0.2700 0.3000 63,871 +0.00(+0.00%)
Nov 14, 2017 0.2887 0.3028 0.2650 0.3000 31,853 -0.01(-1.80%)
Nov 13, 2017 0.2808 0.3055 0.2808 0.3055 2,400 +0.01(+1.87%)
Nov 10, 2017 0.2808 0.2999 0.2808 0.2999 8,000 +0.02(+7.11%)
Nov 09, 2017 0.3000 0.3054 0.2650 0.2800 26,900 -0.02(-8.20%)
Nov 08, 2017 0.3150 0.3325 0.2650 0.3050 69,869 -0.01(-3.17%)
Nov 07, 2017 0.3165 0.3225 0.3150 0.3150 43,619 -0.01(-1.56%)
Nov 06, 2017 0.3200 0.3250 0.3200 0.3200 6,625 +0.00(+0.00%)
Nov 03, 2017 0.3250 0.3345 0.3200 0.3200 35,185 -0.01(-1.54%)
Nov 02, 2017 0.3228 0.3300 0.2550 0.3250 31,190 +0.00(+0.68%)
Nov 01, 2017 0.3228 0.3364 0.3228 0.3228 16,300 -0.03(-7.77%)
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%)
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.