Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:48 PM EDT, May 22, 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 29, 2021 0.1220 0.1540 0.1130 0.1540 179,400 +0.03(+26.44%)
Jan 28, 2021 0.1235 0.1250 0.1218 0.1218 49,377 -0.00(-3.56%)
Jan 27, 2021 0.1355 0.1355 0.1235 0.1263 93,410 -0.01(-9.79%)
Jan 26, 2021 0.1361 0.1497 0.1224 0.1400 88,300 +0.02(+13.27%)
Jan 25, 2021 0.1350 0.1350 0.1220 0.1236 74,025 -0.03(-17.60%)
Jan 22, 2021 0.1498 0.1560 0.1220 0.1500 135,800 +0.03(+22.95%)
Jan 21, 2021 0.1151 0.1350 0.1001 0.1220 80,900 -0.01(-6.08%)
Jan 20, 2021 0.1350 0.1350 0.1000 0.1299 27,550 +0.00(+0.00%)
Jan 19, 2021 0.1065 0.1300 0.1065 0.1299 99,801 +0.00(+3.92%)
Jan 15, 2021 0.1250 0.1250 0.0967 0.1250 66,000 +0.00(+1.63%)
Jan 14, 2021 0.1000 0.1250 0.0970 0.1230 69,585 +0.02(+22.75%)
Jan 13, 2021 0.1300 0.1300 0.1000 0.1002 24,178 -0.04(-26.86%)
Jan 12, 2021 0.1300 0.1400 0.1155 0.1370 79,653 +0.01(+6.20%)
Jan 11, 2021 0.1260 0.1290 0.1150 0.1290 34,250 +0.00(+3.20%)
Jan 08, 2021 0.1200 0.1250 0.1101 0.1250 41,700 +0.01(+8.89%)
Jan 07, 2021 0.1200 0.1200 0.1120 0.1148 32,200 -0.01(-4.33%)
Jan 06, 2021 0.1050 0.1400 0.1050 0.1200 53,624 +0.01(+7.82%)
Jan 05, 2021 0.1000 0.1200 0.0876 0.1113 286,850 +0.01(+11.30%)
Jan 04, 2021 0.0705 0.1000 0.0705 0.1000 72,412 +0.02(+25.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 263,552 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0900 0.0700 0.0800 263,552 +0.01(+10.34%)
Dec 29, 2020 0.0897 0.0897 0.0700 0.0725 76,632 -0.02(-22.87%)
Dec 28, 2020 0.0761 0.0940 0.0660 0.0940 123,800 +0.00(+4.44%)
Dec 24, 2020 0.0762 0.0900 0.0762 0.0900 58,100 -0.01(-6.25%)
Dec 23, 2020 0.0860 0.0960 0.0752 0.0960 74,090 -0.00(-1.54%)
Dec 22, 2020 0.0725 0.1000 0.0725 0.0975 104,161 -0.00(-2.50%)
Dec 21, 2020 0.1000 0.1000 0.0850 0.1000 56,090 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.1000 0.0750 0.1000 137,900 +0.02(+17.92%)
Dec 17, 2020 0.0801 0.0848 0.0790 0.0848 49,388 +0.00(+0.83%)
Dec 16, 2020 0.0715 0.0880 0.0715 0.0841 131,400 +0.00(+4.99%)
Dec 15, 2020 0.0900 0.0900 0.0784 0.0801 52,477 -0.00(-5.76%)
Dec 14, 2020 0.0850 0.0875 0.0850 0.0850 27,280 -0.00(-5.56%)
Dec 11, 2020 0.0898 0.0900 0.0800 0.0900 108,000 +0.00(+0.22%)
Dec 10, 2020 0.0900 0.0900 0.0801 0.0898 68,294 -0.00(-2.39%)
Dec 09, 2020 0.0850 0.0985 0.0850 0.0920 43,550 +0.01(+7.60%)
Dec 08, 2020 0.0901 0.1000 0.0803 0.0855 97,150 -0.01(-6.04%)
Dec 07, 2020 0.0990 0.0990 0.0800 0.0910 78,100 +0.00(+1.11%)
Dec 04, 2020 0.0950 0.0999 0.0750 0.0900 157,300 -0.01(-5.26%)
Dec 03, 2020 0.1003 0.1003 0.0774 0.0950 189,678 -0.01(-13.56%)
Dec 02, 2020 0.1061 0.1100 0.0900 0.1099 54,305 -0.00(-0.09%)
Dec 01, 2020 0.1100 0.1100 0.0905 0.1100 46,700 +0.01(+10.00%)
Nov 30, 2020 0.1100 0.1100 0.1000 0.1000 30,312 +0.00(+0.00%)
Nov 27, 2020 0.1100 0.1100 0.0883 0.1000 50,100 -0.03(-22.48%)
Nov 25, 2020 0.1030 0.1300 0.1000 0.1290 83,400 +0.02(+17.70%)
Nov 24, 2020 0.1300 0.1300 0.1000 0.1096 35,011 -0.00(-0.18%)
Nov 23, 2020 0.1100 0.1100 0.0850 0.1098 188,539 +0.01(+15.58%)
Nov 20, 2020 0.0765 0.1100 0.0715 0.0950 105,400 -0.01(-5.00%)
Nov 19, 2020 0.0951 0.1000 0.0783 0.1000 95,602 +0.00(+4.71%)
Nov 18, 2020 0.1187 0.1200 0.0955 0.0955 43,528 -0.02(-17.96%)
Nov 17, 2020 0.1100 0.1172 0.1003 0.1164 106,080 +0.01(+5.82%)
Nov 16, 2020 0.0925 0.1100 0.0851 0.1100 154,311 +0.02(+29.41%)
Nov 13, 2020 0.0850 0.0900 0.0850 0.0850 87,300 -0.00(-2.86%)
Nov 12, 2020 0.0900 0.0900 0.0782 0.0875 71,358 +0.01(+7.10%)
Nov 11, 2020 0.0715 0.0825 0.0715 0.0817 38,320 +0.01(+14.27%)
Nov 10, 2020 0.0900 0.0900 0.0715 0.0715 125,201 -0.01(-10.63%)
Nov 09, 2020 0.0875 0.1055 0.0720 0.0800 377,631 -0.04(-32.66%)
Nov 06, 2020 0.0987 0.1190 0.0900 0.1188 55,700 -0.00(-0.17%)
Nov 05, 2020 0.0998 0.1218 0.0998 0.1190 78,962 +0.02(+19.60%)
Nov 04, 2020 0.0998 0.0998 0.0949 0.0995 3,100 +0.00(+4.85%)
Nov 03, 2020 0.1055 0.1055 0.0875 0.0949 124,520 -0.00(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.