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: 9:30 AM EDT, Apr 26, 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 (%)
Nov 30, 2018 0.1130 0.1130 0.1000 0.1000 15,100 -0.01(-13.04%)
Nov 29, 2018 0.1110 0.1210 0.1100 0.1150 68,800 +0.01(+4.55%)
Nov 28, 2018 0.1300 0.1300 0.1100 0.1100 11,600 -0.02(-15.38%)
Nov 27, 2018 0.1135 0.1361 0.1135 0.1300 54,100 +0.01(+6.64%)
Nov 23, 2018 0.1219 0.1219 0.1219 0 +0.00(+1.16%)
Nov 21, 2018 0.1205 0.1205 0.1205 0 +0.02(+20.50%)
Nov 20, 2018 0.1100 0.1146 0.1000 0.1000 73,550 -0.00(-0.99%)
Nov 19, 2018 0.1000 0.1425 0.0500 0.1010 96,636 -0.03(-22.19%)
Nov 16, 2018 0.1157 0.1298 0.1157 0.1298 10,400 +0.01(+12.77%)
Nov 15, 2018 0.1380 0.1380 0.1151 0.1151 7,805 -0.02(-16.53%)
Nov 14, 2018 0.1151 0.1379 0.1151 0.1379 4,985 +0.00(+2.15%)
Nov 13, 2018 0.1311 0.1425 0.1111 0.1350 65,900 +0.00(+2.58%)
Nov 12, 2018 0.1316 0.1316 0.1316 0.1316 1,500 -0.03(-17.23%)
Nov 09, 2018 0.1410 0.1590 0.1308 0.1590 60,900 -0.00(-2.93%)
Nov 08, 2018 0.1700 0.1700 0.1490 0.1638 54,800 -0.01(-4.77%)
Nov 07, 2018 0.1500 0.1720 0.1350 0.1720 109,900 +0.01(+7.50%)
Nov 06, 2018 0.0500 0.1824 0.0500 0.1600 485,076 +0.03(+21.12%)
Nov 05, 2018 0.1200 0.1395 0.1200 0.1321 106,540 +0.00(+0.08%)
Nov 02, 2018 0.1230 0.1320 0.1230 0.1320 73,400 -0.01(-5.71%)
Nov 01, 2018 0.1375 0.1400 0.1200 0.1400 66,000 +0.00(+0.14%)
Oct 31, 2018 0.1296 0.1398 0.1180 0.1398 119,500 +0.02(+15.44%)
Oct 30, 2018 0.1350 0.1350 0.1210 0.1211 36,820 -0.01(-7.63%)
Oct 29, 2018 0.1311 0.1311 0.1311 0.1311 280 -0.02(-10.45%)
Oct 26, 2018 0.1464 0.1464 0.1300 0.1464 3,600 +0.01(+4.57%)
Oct 25, 2018 0.1390 0.1490 0.1350 0.1400 46,100 -0.00(-3.45%)
Oct 24, 2018 0.1380 0.1500 0.1144 0.1450 115,765 +0.01(+5.76%)
Oct 23, 2018 0.1445 0.1539 0.1250 0.1371 34,938 -0.01(-8.54%)
Oct 22, 2018 0.1490 0.1500 0.1400 0.1499 78,800 +0.00(+0.47%)
Oct 19, 2018 0.1586 0.1680 0.1492 0.1492 3,800 -0.01(-6.75%)
Oct 18, 2018 0.1560 0.1629 0.1496 0.1600 45,860 +0.00(+0.00%)
Oct 17, 2018 0.1657 0.1700 0.1600 0.1600 59,666 +0.00(+0.00%)
Oct 16, 2018 0.1940 0.1940 0.1551 0.1600 97,685 -0.03(-16.67%)
Oct 15, 2018 0.1919 0.1928 0.1710 0.1920 8,096 +0.00(+0.00%)
Oct 12, 2018 0.1950 0.1950 0.1701 0.1920 63,100 +0.01(+4.92%)
Oct 11, 2018 0.1849 0.2500 0.1650 0.1830 49,730 +0.02(+14.30%)
Oct 10, 2018 0.1720 0.1755 0.1601 0.1601 18,300 -0.01(-6.97%)
Oct 09, 2018 0.1775 0.1944 0.1711 0.1721 47,765 -0.00(-0.69%)
Oct 08, 2018 0.1861 0.1992 0.1733 0.1733 17,650 -0.01(-7.33%)
Oct 05, 2018 0.1840 0.2000 0.1837 0.1870 58,700 -0.01(-6.50%)
Oct 04, 2018 0.1900 0.2297 0.1900 0.2000 27,072 +0.01(+5.15%)
Oct 03, 2018 0.1970 0.2150 0.1850 0.1902 38,695 -0.00(-2.46%)
Oct 02, 2018 0.2160 0.2210 0.1810 0.1950 148,112 -0.04(-18.34%)
Oct 01, 2018 0.2350 0.2450 0.2150 0.2388 63,649 -0.00(-0.50%)
Sep 28, 2018 0.2130 0.2400 0.2130 0.2400 24,200 +0.00(+0.21%)
Sep 27, 2018 0.2301 0.2500 0.2301 0.2395 31,730 -0.00(-1.03%)
Sep 26, 2018 0.2500 0.2748 0.2420 0.2420 15,173 -0.01(-3.04%)
Sep 25, 2018 0.2600 0.2600 0.2420 0.2496 14,673 +0.01(+3.06%)
Sep 24, 2018 0.2480 0.2690 0.2422 0.2422 33,200 -0.04(-13.00%)
Sep 21, 2018 0.2480 0.2784 0.2470 0.2784 13,800 -0.01(-4.00%)
Sep 20, 2018 0.2311 0.2900 0.2292 0.2900 19,676 +0.03(+13.73%)
Sep 19, 2018 0.2400 0.2600 0.2170 0.2550 45,229 -0.02(-5.56%)
Sep 18, 2018 0.2536 0.2900 0.2370 0.2700 22,960 -0.00(-0.92%)
Sep 17, 2018 0.2999 0.3000 0.2000 0.2725 64,264 -0.03(-9.17%)
Sep 14, 2018 0.3100 0.3100 0.2900 0.3000 62,400 -0.02(-4.76%)
Sep 13, 2018 0.2900 0.3150 0.2890 0.3150 76,800 +0.03(+8.70%)
Sep 12, 2018 0.2800 0.2900 0.2650 0.2898 47,674 +0.00(+1.68%)
Sep 11, 2018 0.2875 0.2900 0.2650 0.2850 47,735 -0.01(-1.72%)
Sep 10, 2018 0.2650 0.2950 0.2650 0.2900 109,632 +0.02(+9.43%)
Sep 07, 2018 0.2510 0.2740 0.2500 0.2650 128,300 +0.02(+6.00%)
Sep 06, 2018 0.2349 0.2500 0.2340 0.2500 165,427 +0.02(+6.75%)
Sep 05, 2018 0.2300 0.2375 0.2250 0.2342 103,300 +0.01(+2.27%)
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.