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 (%)
Jan 31, 2018 0.4700 0.4800 0.4300 0.4600 96,758 +0.00(+0.00%)
Jan 30, 2018 0.4699 0.4699 0.4205 0.4600 41,925 -0.01(-2.11%)
Jan 29, 2018 0.4554 0.4800 0.3861 0.4699 48,343 -0.02(-4.08%)
Jan 26, 2018 0.4400 0.4899 0.4125 0.4899 165,028 +0.04(+8.87%)
Jan 25, 2018 0.4000 0.4500 0.3850 0.4500 46,556 +0.05(+12.50%)
Jan 24, 2018 0.3960 0.4299 0.3960 0.4000 46,778 -0.02(-4.76%)
Jan 23, 2018 0.4001 0.4300 0.4000 0.4200 25,030 -0.01(-1.18%)
Jan 22, 2018 0.3900 0.4400 0.3900 0.4250 139,775 +0.03(+8.97%)
Jan 19, 2018 0.3500 0.3999 0.3500 0.3900 71,712 +0.00(+0.00%)
Jan 18, 2018 0.3800 0.3900 0.3800 0.3900 14,200 -0.01(-2.48%)
Jan 17, 2018 0.3800 0.3999 0.3800 0.3999 9,690 -0.00(-0.03%)
Jan 16, 2018 0.4095 0.4095 0.3550 0.4000 70,425 -0.01(-2.32%)
Jan 12, 2018 0.4095 0.4095 0.4095 0 -0.01(-2.24%)
Jan 11, 2018 0.3785 0.4190 0.3395 0.4189 373,830 +0.04(+9.68%)
Jan 10, 2018 0.4100 0.4100 0.3775 0.3819 38,127 -0.03(-6.85%)
Jan 09, 2018 0.4900 0.5000 0.3841 0.4100 385,675 -0.08(-15.81%)
Jan 08, 2018 0.3400 0.4900 0.3400 0.4870 481,920 +0.15(+43.45%)
Jan 05, 2018 0.3000 0.3395 0.2860 0.3395 87,107 +0.04(+13.17%)
Jan 04, 2018 0.2925 0.3100 0.2850 0.3000 124,135 +0.01(+4.90%)
Jan 03, 2018 0.2616 0.2860 0.2530 0.2860 188,615 +0.03(+12.80%)
Jan 02, 2018 0.2700 0.2700 0.2450 0.2535 85,058 -0.01(-4.32%)
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%)
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.