Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spyr Inc (OP: SPYR )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 24, 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 (%)
Feb 28, 2017 0.6800 0.7200 0.6700 0.6850 207,563 +0.01(+0.87%)
Feb 27, 2017 0.7200 0.7200 0.6700 0.6791 68,686 -0.02(-2.99%)
Feb 24, 2017 0.6950 0.7250 0.6900 0.7000 234,922 +0.01(+0.72%)
Feb 23, 2017 0.6810 0.7500 0.6600 0.6950 682,256 +0.02(+2.96%)
Feb 22, 2017 0.6700 0.6900 0.6600 0.6750 221,676 -0.01(-0.74%)
Feb 21, 2017 0.6860 0.6950 0.6700 0.6800 269,358 -0.01(-2.03%)
Feb 17, 2017 0.6941 0.6941 0.6941 0 -0.01(-0.83%)
Feb 16, 2017 0.7500 0.7500 0.6900 0.6999 283,417 -0.02(-2.11%)
Feb 15, 2017 0.6300 0.7500 0.6150 0.7150 417,080 +0.06(+9.16%)
Feb 14, 2017 0.7700 0.7700 0.6275 0.6550 459,957 -0.12(-15.81%)
Feb 13, 2017 0.8698 0.8698 0.6806 0.7780 587,856 -0.09(-10.57%)
Feb 10, 2017 0.9900 0.9900 0.7550 0.8700 1,051,057 -0.12(-12.12%)
Feb 09, 2017 0.9950 1.060 0.9720 0.9900 1,199,743 +0.02(+1.54%)
Feb 08, 2017 0.9540 1.040 0.9500 0.9750 759,619 +0.02(+2.20%)
Feb 07, 2017 0.9100 0.9540 0.8900 0.9540 249,893 +0.04(+4.84%)
Feb 06, 2017 0.8900 0.9100 0.8690 0.9100 374,968 +0.02(+2.25%)
Feb 03, 2017 0.8255 0.9050 0.8200 0.8900 728,080 +0.08(+9.20%)
Feb 02, 2017 0.6777 0.8300 0.6777 0.8150 742,577 +0.14(+20.26%)
Feb 01, 2017 0.6949 0.6980 0.6313 0.6777 173,586 -0.01(-1.05%)
Jan 31, 2017 0.6980 0.6980 0.6500 0.6849 188,606 -0.01(-1.88%)
Jan 30, 2017 0.7200 0.7200 0.6910 0.6980 87,719 -0.01(-1.69%)
Jan 27, 2017 0.7480 0.7480 0.6800 0.7100 57,602 -0.04(-5.08%)
Jan 26, 2017 0.7610 0.7836 0.6760 0.7480 289,033 -0.01(-1.58%)
Jan 25, 2017 0.6930 0.7835 0.6900 0.7600 1,016,651 +0.07(+10.14%)
Jan 24, 2017 0.6272 0.7040 0.6272 0.6900 969,695 +0.06(+9.56%)
Jan 23, 2017 0.6100 0.6298 0.6100 0.6298 28,862 +0.01(+1.58%)
Jan 20, 2017 0.6200 0.6250 0.6100 0.6200 9,731 -0.01(-1.59%)
Jan 19, 2017 0.6200 0.6300 0.6150 0.6300 57,946 +0.01(+1.61%)
Jan 18, 2017 0.6350 0.6350 0.6150 0.6200 17,515 -0.02(-2.36%)
Jan 17, 2017 0.6300 0.6400 0.6200 0.6350 86,889 +0.00(+0.02%)
Jan 13, 2017 0.6349 0.6349 0.6349 0 -0.01(-0.78%)
Jan 12, 2017 0.6175 0.6400 0.6175 0.6399 47,048 +0.01(+1.59%)
Jan 11, 2017 0.5900 0.6299 0.5900 0.6299 108,821 +0.04(+6.76%)
Jan 10, 2017 0.5801 0.6000 0.5800 0.5900 88,695 +0.00(+0.02%)
Jan 09, 2017 0.5999 0.5999 0.5746 0.5899 131,323 -0.01(-1.67%)
Jan 06, 2017 0.5599 0.6000 0.5599 0.5999 313,054 +0.05(+9.07%)
Jan 05, 2017 0.5750 0.5795 0.5500 0.5500 65,068 -0.03(-5.97%)
Jan 04, 2017 0.6000 0.6000 0.4600 0.5849 56,292 -0.03(-4.11%)
Jan 03, 2017 0.6190 0.6190 0.5900 0.6100 41,570 -0.01(-1.38%)
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%)
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.