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 30, 2015 0.2525 0.2650 0.2465 0.2650 11,000 +0.01(+4.95%)
Oct 29, 2015 0.2450 0.2567 0.2450 0.2525 24,100 -0.00(-1.60%)
Oct 28, 2015 0.2450 0.2600 0.2450 0.2566 16,640 +0.01(+2.60%)
Oct 27, 2015 0.2650 0.2650 0.2501 0.2501 2,000 -0.02(-7.37%)
Oct 26, 2015 0.2700 0.2700 0.2700 0.2700 300 -0.00(-1.78%)
Oct 23, 2015 0.2798 0.2800 0.2460 0.2749 24,625 -0.00(-1.75%)
Oct 22, 2015 0.2400 0.2798 0.2400 0.2798 39,000 +0.04(+14.91%)
Oct 20, 2015 0.2435 0.2435 0.2435 0 -0.00(-1.42%)
Oct 19, 2015 0.2520 0.2520 0.2435 0.2470 38,430 -0.02(-8.52%)
Oct 16, 2015 0.2400 0.2700 0.2400 0.2700 21,101 +0.02(+5.88%)
Oct 15, 2015 0.2550 0.2600 0.2400 0.2550 67,075 +0.01(+6.21%)
Oct 14, 2015 0.2400 0.2600 0.2400 0.2401 147,401 -0.02(-7.65%)
Oct 13, 2015 0.2600 0.2600 0.2400 0.2600 10,145 +0.00(+0.00%)
Oct 12, 2015 0.2500 0.2600 0.2500 0.2600 3,150 +0.03(+14.49%)
Oct 09, 2015 0.2500 0.2600 0.2268 0.2271 17,847 -0.02(-9.16%)
Oct 08, 2015 0.2700 0.2700 0.2400 0.2500 19,884 -0.02(-5.66%)
Oct 07, 2015 0.2710 0.2710 0.2600 0.2650 20,750 +0.01(+1.92%)
Oct 06, 2015 0.2650 0.2850 0.2600 0.2600 106,752 +0.01(+2.97%)
Oct 05, 2015 0.2500 0.2525 0.2450 0.2525 14,900 +0.00(+1.00%)
Oct 02, 2015 0.2401 0.2500 0.2300 0.2500 69,350 +0.01(+2.97%)
Oct 01, 2015 0.2501 0.2501 0.2200 0.2428 52,500 -0.01(-2.92%)
Sep 30, 2015 0.2325 0.2650 0.2325 0.2501 161,043 +0.03(+13.68%)
Sep 29, 2015 0.2200 0.2350 0.2200 0.2200 1,411 -0.01(-6.38%)
Sep 28, 2015 0.2210 0.2350 0.2210 0.2350 20,837 +0.00(+2.17%)
Sep 25, 2015 0.2099 0.2300 0.2050 0.2300 39,765 +0.02(+9.58%)
Sep 24, 2015 0.2200 0.2200 0.2021 0.2099 57,210 -0.03(-12.51%)
Sep 23, 2015 0.2598 0.2598 0.2200 0.2399 23,547 -0.02(-7.70%)
Sep 22, 2015 0.2649 0.2649 0.2599 0.2599 1,500 +0.02(+8.29%)
Sep 21, 2015 0.2400 0.2410 0.2400 0.2400 26,500 -0.01(-3.92%)
Sep 18, 2015 0.2400 0.2498 0.2400 0.2498 20,306 +0.01(+4.08%)
Sep 17, 2015 0.2550 0.2680 0.2400 0.2400 45,299 -0.02(-5.88%)
Sep 16, 2015 0.2550 0.2600 0.2550 0.2550 8,827 -0.01(-4.85%)
Sep 15, 2015 0.2650 0.2700 0.2550 0.2680 52,600 +0.01(+4.48%)
Sep 14, 2015 0.2700 0.2700 0.2565 0.2565 20,500 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2565 0.2565 47,197 -0.00(-1.35%)
Sep 10, 2015 0.2598 0.2700 0.2401 0.2600 72,096 +0.02(+8.33%)
Sep 09, 2015 0.2798 0.2950 0.2400 0.2400 104,690 -0.01(-4.04%)
Sep 08, 2015 0.2900 0.2900 0.2491 0.2501 13,950 -0.01(-5.62%)
Sep 04, 2015 0.2650 0.2650 0.2650 0 +0.00(+1.77%)
Sep 03, 2015 0.2985 0.2985 0.2501 0.2604 21,400 -0.00(-0.61%)
Sep 02, 2015 0.2550 0.2999 0.2500 0.2620 94,531 +0.02(+6.94%)
Sep 01, 2015 0.2550 0.2550 0.2450 0.2450 13,500 -0.01(-2.00%)
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%)
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.