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: 9:30 AM EDT, May 10, 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 (%)
Oct 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 30, 2019 0.0300 0.0300 0.0290 0.0290 10,933 -0.00(-3.33%)
Oct 29, 2019 0.0336 0.0336 0.0300 0.0300 11,000 -0.01(-23.08%)
Oct 25, 2019 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
Oct 24, 2019 0.0300 0.0420 0.0300 0.0420 56,600 +0.01(+40.00%)
Oct 23, 2019 0.0300 0.0320 0.0300 0.0300 82,000 +0.00(+0.00%)
Oct 22, 2019 0.0335 0.0335 0.0300 0.0300 99,100 -0.00(-10.45%)
Oct 21, 2019 0.0350 0.0350 0.0330 0.0335 86,400 -0.00(-9.46%)
Oct 18, 2019 0.0351 0.0375 0.0348 0.0370 115,500 -0.00(-1.33%)
Oct 17, 2019 0.0400 0.0400 0.0375 0.0375 21,030 -0.00(-6.25%)
Oct 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2019 0.0400 0.0400 0.0300 0.0400 154,869 -0.01(-25.93%)
Oct 11, 2019 0.0540 0.0540 0.0500 0.0540 21,700 +0.01(+35.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 525 -0.01(-17.36%)
Oct 07, 2019 0.0484 0.0484 0.0484 0 -0.01(-10.37%)
Oct 04, 2019 0.0400 0.0540 0.0400 0.0540 2,500 +0.00(+8.00%)
Oct 03, 2019 0.0470 0.0530 0.0361 0.0500 290,025 -0.01(-16.67%)
Oct 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 -0.01(-15.97%)
Sep 23, 2019 0.0580 0.0595 0.0570 0.0595 26,200 +0.00(+9.17%)
Sep 19, 2019 0.0545 0.0545 0.0545 0 +0.00(+9.00%)
Sep 18, 2019 0.0640 0.0640 0.0500 0.0500 97,200 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 3,110 -0.01(-12.28%)
Sep 16, 2019 0.0500 0.0570 0.0500 0.0570 5,600 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0570 0.0500 0.0570 6,000 -0.01(-10.80%)
Sep 11, 2019 0.0639 0.0639 0.0639 0 +0.00(+0.16%)
Sep 10, 2019 0.0500 0.0638 0.0500 0.0638 258 +0.01(+16.00%)
Sep 09, 2019 0.0450 0.0550 0.0450 0.0550 25,130 +0.00(+1.85%)
Sep 06, 2019 0.0500 0.0540 0.0490 0.0540 75,000 -0.01(-15.36%)
Sep 04, 2019 0.0638 0.0638 0.0638 0 +0.02(+34.03%)
Sep 03, 2019 0.0501 0.0501 0.0476 0.0476 39,700 -0.00(-8.46%)
Aug 30, 2019 0.0590 0.0598 0.0520 0.0520 49,000 -0.01(-14.75%)
Aug 29, 2019 0.0550 0.0689 0.0549 0.0610 24,391 +0.01(+15.09%)
Aug 28, 2019 0.0530 0.0531 0.0500 0.0530 266,717 +0.01(+16.74%)
Aug 27, 2019 0.0454 0.0454 0.0454 0.0454 1,000 -0.01(-17.45%)
Aug 26, 2019 0.0500 0.0575 0.0500 0.0550 92,700 +0.00(+10.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-7.92%)
Aug 22, 2019 0.0500 0.0550 0.0490 0.0543 79,200 -0.00(-1.27%)
Aug 21, 2019 0.0525 0.0550 0.0462 0.0550 92,500 -0.00(-0.36%)
Aug 20, 2019 0.0552 0.0600 0.0552 0.0552 36,861 -0.01(-15.08%)
Aug 19, 2019 0.0600 0.0651 0.0600 0.0650 64,512 +0.00(+8.15%)
Aug 16, 2019 0.0601 0.0601 0.0601 0.0601 50,000 -0.00(-7.54%)
Aug 15, 2019 0.0651 0.0651 0.0650 0.0650 38,000 +0.00(+3.01%)
Aug 14, 2019 0.0600 0.0631 0.0600 0.0631 30,460 -0.00(-1.41%)
Aug 13, 2019 0.0665 0.0665 0.0627 0.0640 135,700 -0.01(-8.57%)
Aug 12, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 09, 2019 0.0627 0.0700 0.0560 0.0700 110,200 +0.01(+26.81%)
Aug 08, 2019 0.0680 0.0690 0.0550 0.0552 116,950 -0.01(-21.37%)
Aug 06, 2019 0.0702 0.0702 0.0702 0 -0.00(-6.40%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 +0.01(+8.85%)
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.