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: 3:13 PM 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 (%)
Jul 31, 2019 0.0770 0.0770 0.0770 0.0770 33,100 -0.00(-0.65%)
Jul 30, 2019 0.0775 0.0775 0.0775 0.0775 10,000 -0.01(-13.89%)
Jul 29, 2019 0.0751 0.0900 0.0750 0.0900 45,000 +0.02(+23.80%)
Jul 26, 2019 0.0700 0.0727 0.0700 0.0727 15,200 +0.00(+3.86%)
Jul 25, 2019 0.0775 0.0775 0.0700 0.0700 90,000 -0.00(-6.67%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 2,025 -0.00(-3.23%)
Jul 23, 2019 0.0775 0.0775 0.0775 0.0775 1,500 -0.00(-2.88%)
Jul 22, 2019 0.0800 0.0800 0.0700 0.0798 11,410 -0.00(-0.25%)
Jul 19, 2019 0.0850 0.0850 0.0800 0.0800 63,000 -0.01(-5.88%)
Jul 18, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.12%)
Jul 17, 2019 0.0800 0.0849 0.0800 0.0849 15,000 +0.00(+1.07%)
Jul 16, 2019 0.0800 0.0840 0.0800 0.0840 110,000 +0.00(+3.32%)
Jul 15, 2019 0.0810 0.0813 0.0800 0.0813 40,555 +0.00(+0.37%)
Jul 11, 2019 0.0810 0.0810 0.0810 0 +0.00(+0.25%)
Jul 10, 2019 0.0808 0.0808 0.0808 0.0808 200 -0.01(-12.74%)
Jul 09, 2019 0.0800 0.0926 0.0800 0.0926 2,150 +0.01(+15.75%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 14,500 -0.01(-11.11%)
Jul 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 02, 2019 0.0950 0.0950 0.0950 0.0950 11,270 +0.01(+5.56%)
Jul 01, 2019 0.0900 0.0900 0.0760 0.0900 35,000 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-5.06%)
Jun 26, 2019 0.0948 0.0948 0.0948 0.0948 1,000 +0.00(+4.75%)
Jun 25, 2019 0.0900 0.0905 0.0900 0.0905 16,600 +0.00(+4.87%)
Jun 24, 2019 0.0926 0.0926 0.0632 0.0863 158,100 +0.00(+1.41%)
Jun 21, 2019 0.0851 0.0851 0.0851 0.0851 6,000 -0.01(-14.90%)
Jun 20, 2019 0.0926 0.1000 0.0926 0.1000 20,000 +0.01(+17.65%)
Jun 19, 2019 0.1000 0.1000 0.0800 0.0850 149,700 -0.01(-12.82%)
Jun 18, 2019 0.1000 0.1000 0.0975 0.0975 1,330 -0.00(-2.50%)
Jun 17, 2019 0.1000 0.1000 0.0950 0.1000 110,020 +0.01(+5.26%)
Jun 14, 2019 0.0940 0.1000 0.0940 0.0950 226,600 +0.00(+1.60%)
Jun 12, 2019 0.0935 0.0935 0.0935 0 +0.01(+8.72%)
Jun 11, 2019 0.0860 0.0860 0.0860 10 +0.00(+0.00%)
Jun 10, 2019 0.0975 0.0975 0.0850 0.0860 56,299 -0.01(-9.47%)
Jun 07, 2019 0.0920 0.0950 0.0900 0.0950 29,200 +0.00(+0.00%)
Jun 05, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 04, 2019 0.0950 0.0950 0.0835 0.0950 47,000 +0.01(+5.56%)
Jun 03, 2019 0.0830 0.0900 0.0830 0.0900 11,988 +0.01(+9.62%)
May 31, 2019 0.0837 0.0837 0.0821 0.0821 20,900 -0.01(-8.78%)
May 30, 2019 0.0950 0.1000 0.0900 0.0900 82,492 -0.01(-5.26%)
May 29, 2019 0.0975 0.1000 0.0950 0.0950 36,789 -0.01(-5.00%)
May 28, 2019 0.0950 0.1000 0.0950 0.1000 54,200 +0.01(+11.11%)
May 24, 2019 0.0900 0.0900 0.0860 0.0900 57,500 +0.00(+2.27%)
May 23, 2019 0.0880 0.0880 0.0880 75 +0.00(+0.00%)
May 22, 2019 0.0863 0.0980 0.0863 0.0880 67,362 -0.00(-2.22%)
May 21, 2019 0.0980 0.0980 0.0900 0.0900 52,502 -0.01(-5.26%)
May 20, 2019 0.1000 0.1000 0.0950 0.0950 27,430 -0.00(-4.33%)
May 17, 2019 0.0975 0.0993 0.0975 0.0993 52,000 -0.00(-0.70%)
May 16, 2019 0.0950 0.1050 0.0950 0.1000 140,750 +0.01(+7.53%)
May 15, 2019 0.0950 0.1050 0.0930 0.0930 14,360 +0.00(+3.33%)
May 14, 2019 0.0900 0.0950 0.0900 0.0900 9,801 +0.00(+2.27%)
May 13, 2019 0.0875 0.0900 0.0875 0.0880 14,333 -0.00(-0.79%)
May 10, 2019 0.0860 0.0900 0.0820 0.0887 20,300 +0.01(+8.17%)
May 09, 2019 0.0820 0.0860 0.0820 0.0820 4,900 -0.00(-3.53%)
May 08, 2019 0.0923 0.0923 0.0850 0.0850 45,679 -0.01(-8.11%)
May 07, 2019 0.0850 0.0925 0.0850 0.0925 20,000 +0.01(+8.82%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 20,010 -0.02(-19.43%)
May 03, 2019 0.0938 0.1055 0.0938 0.1055 10,000 +0.02(+20.57%)
May 02, 2019 0.1115 0.1115 0.0875 0.0875 11,500 -0.02(-18.45%)
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.