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: 12:04 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 (%)
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%)
Sep 04, 2018 0.2190 0.2400 0.2190 0.2290 131,140 +0.01(+4.57%)
Aug 31, 2018 0.2190 0.2190 0.2190 0 -0.00(-0.45%)
Aug 30, 2018 0.2005 0.2250 0.2005 0.2200 90,245 +0.02(+9.73%)
Aug 29, 2018 0.1950 0.2250 0.1950 0.2005 99,000 +0.00(+0.75%)
Aug 28, 2018 0.1700 0.1995 0.1700 0.1990 28,901 +0.01(+5.29%)
Aug 27, 2018 0.1843 0.1900 0.1606 0.1890 58,455 -0.01(-3.08%)
Aug 24, 2018 0.1825 0.2000 0.1741 0.1950 23,100 -0.00(-2.40%)
Aug 23, 2018 0.1950 0.1998 0.1650 0.1998 18,398 +0.00(+0.91%)
Aug 22, 2018 0.1670 0.1980 0.1600 0.1980 76,700 -0.00(-1.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 22,560 -0.02(-11.11%)
Aug 20, 2018 0.2201 0.2300 0.1600 0.2250 21,427 -0.01(-2.17%)
Aug 17, 2018 0.2250 0.2300 0.2100 0.2300 48,600 -0.01(-4.17%)
Aug 16, 2018 0.1930 0.2400 0.1930 0.2400 99,781 +0.03(+16.90%)
Aug 15, 2018 0.1950 0.2100 0.1930 0.2053 122,890 +0.01(+5.44%)
Aug 14, 2018 0.1840 0.1947 0.1800 0.1947 24,000 +0.01(+3.56%)
Aug 13, 2018 0.1860 0.1880 0.1840 0.1880 64,500 -0.00(-1.05%)
Aug 10, 2018 0.1900 0.1925 0.1860 0.1900 42,000 +0.00(+2.15%)
Aug 09, 2018 0.1875 0.1900 0.1860 0.1860 7,600 -0.00(-2.11%)
Aug 08, 2018 0.1600 0.1900 0.1600 0.1900 67,969 +0.02(+9.83%)
Aug 07, 2018 0.2451 0.2451 0.1590 0.1730 282,050 -0.09(-33.46%)
Aug 06, 2018 0.2400 0.2600 0.2400 0.2600 43,924 +0.02(+8.33%)
Aug 03, 2018 0.2500 0.2600 0.1520 0.2400 231,500 -0.00(-1.96%)
Aug 02, 2018 0.2367 0.2448 0.2300 0.2448 88,656 +0.01(+6.43%)
Aug 01, 2018 0.2361 0.2400 0.2130 0.2300 46,700 -0.01(-4.09%)
Jul 31, 2018 0.2260 0.2440 0.2260 0.2398 50,560 +0.00(+0.33%)
Jul 30, 2018 0.2160 0.2400 0.2010 0.2390 97,740 +0.02(+9.13%)
Jul 27, 2018 0.1750 0.2250 0.1570 0.2190 250,500 +0.02(+9.50%)
Jul 26, 2018 0.2400 0.2400 0.1250 0.2000 529,052 -0.07(-25.82%)
Jul 25, 2018 0.2700 0.2725 0.2696 0.2696 4,300 +0.00(+1.85%)
Jul 24, 2018 0.2500 0.2647 0.2200 0.2647 79,663 -0.03(-9.97%)
Jul 23, 2018 0.2620 0.2969 0.2510 0.2940 18,808 -0.00(-0.34%)
Jul 20, 2018 0.2700 0.2980 0.2700 0.2950 10,400 +0.02(+7.27%)
Jul 19, 2018 0.2800 0.2865 0.2700 0.2750 13,100 -0.02(-8.33%)
Jul 18, 2018 0.2800 0.3000 0.2800 0.3000 7,650 +0.02(+7.14%)
Jul 17, 2018 0.2949 0.2998 0.2800 0.2800 15,700 -0.01(-3.45%)
Jul 16, 2018 0.3050 0.3100 0.2800 0.2900 28,150 -0.02(-6.30%)
Jul 13, 2018 0.3075 0.3250 0.3000 0.3095 128,936 +0.01(+3.17%)
Jul 12, 2018 0.2780 0.3200 0.2703 0.3000 139,058 +0.02(+6.76%)
Jul 11, 2018 0.3100 0.3200 0.2808 0.2810 33,433 -0.04(-12.19%)
Jul 10, 2018 0.2999 0.3200 0.2801 0.3200 30,465 +0.03(+10.06%)
Jul 09, 2018 0.2900 0.2950 0.2703 0.2908 47,097 +0.00(+0.26%)
Jul 06, 2018 0.2900 0.2924 0.2650 0.2900 55,551 -0.02(-4.92%)
Jul 05, 2018 0.2900 0.3050 0.2750 0.3050 13,510 -0.01(-3.17%)
Jul 03, 2018 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
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.