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 (%)
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%)
Nov 02, 2020 0.1030 0.1128 0.0850 0.0952 138,368 -0.00(-4.80%)
Oct 30, 2020 0.1113 0.1210 0.0891 0.1000 323,200 -0.01(-9.99%)
Oct 29, 2020 0.1300 0.1300 0.1111 0.1111 52,562 -0.02(-12.86%)
Oct 28, 2020 0.1400 0.1400 0.1221 0.1275 114,800 -0.01(-5.56%)
Oct 27, 2020 0.1550 0.1550 0.1285 0.1350 97,150 -0.01(-9.34%)
Oct 26, 2020 0.1348 0.1550 0.1348 0.1489 173,537 +0.01(+10.71%)
Oct 23, 2020 0.1700 0.1700 0.1345 0.1345 86,700 -0.03(-19.70%)
Oct 22, 2020 0.2150 0.2150 0.1513 0.1675 339,307 -0.03(-15.83%)
Oct 21, 2020 0.1510 0.2200 0.1510 0.1990 389,353 +0.05(+31.79%)
Oct 20, 2020 0.1753 0.1753 0.1510 0.1510 70,624 -0.04(-19.89%)
Oct 19, 2020 0.1950 0.1950 0.1700 0.1885 110,822 -0.01(-3.18%)
Oct 16, 2020 0.1950 0.1950 0.1900 0.1947 152,800 +0.00(+2.53%)
Oct 15, 2020 0.1795 0.2000 0.1795 0.1899 206,462 +0.01(+5.79%)
Oct 14, 2020 0.1650 0.1795 0.1505 0.1795 212,228 +0.01(+5.59%)
Oct 13, 2020 0.1750 0.1775 0.1600 0.1700 174,457 +0.01(+6.25%)
Oct 12, 2020 0.1630 0.2000 0.1355 0.1600 528,653 +0.01(+6.67%)
Oct 09, 2020 0.1600 0.1600 0.1403 0.1500 191,100 -0.00(-0.33%)
Oct 08, 2020 0.1550 0.1590 0.1450 0.1505 244,628 +0.00(+0.33%)
Oct 07, 2020 0.1300 0.1500 0.1300 0.1500 325,626 +0.01(+7.99%)
Oct 06, 2020 0.1400 0.1400 0.1220 0.1389 145,620 +0.01(+6.85%)
Oct 05, 2020 0.1450 0.1450 0.1225 0.1300 180,901 +0.00(+0.00%)
Oct 02, 2020 0.1408 0.1408 0.1263 0.1300 79,100 -0.00(-1.52%)
Oct 01, 2020 0.1275 0.1320 0.1220 0.1320 289,540 +0.00(+3.53%)
Sep 30, 2020 0.1300 0.1300 0.1200 0.1275 117,600 -0.00(-1.92%)
Sep 29, 2020 0.1250 0.1300 0.1200 0.1300 183,047 -0.00(-0.15%)
Sep 28, 2020 0.1340 0.1340 0.1203 0.1302 67,300 +0.00(+2.12%)
Sep 25, 2020 0.1300 0.1300 0.1150 0.1275 118,300 +0.01(+6.25%)
Sep 24, 2020 0.1135 0.1300 0.1090 0.1200 87,385 +0.00(+4.35%)
Sep 23, 2020 0.1200 0.1300 0.1150 0.1150 112,825 -0.01(-8.95%)
Sep 22, 2020 0.1310 0.1310 0.1200 0.1263 111,400 -0.01(-9.79%)
Sep 21, 2020 0.1375 0.1500 0.1250 0.1400 143,275 -0.01(-3.85%)
Sep 18, 2020 0.1326 0.1500 0.1225 0.1456 279,700 +0.00(+3.04%)
Sep 17, 2020 0.1300 0.1500 0.1300 0.1413 152,285 +0.00(+1.65%)
Sep 16, 2020 0.1325 0.1399 0.1300 0.1390 123,751 +0.00(+3.12%)
Sep 15, 2020 0.1299 0.1350 0.1299 0.1348 245,197 +0.00(+3.77%)
Sep 14, 2020 0.1220 0.1300 0.1200 0.1299 112,752 +0.00(+2.12%)
Sep 11, 2020 0.1200 0.1300 0.1102 0.1272 112,400 +0.01(+13.07%)
Sep 10, 2020 0.1350 0.1350 0.1125 0.1125 137,625 -0.03(-19.64%)
Sep 08, 2020 0.1400 0.1400 0.1400 0 +0.01(+5.26%)
Sep 04, 2020 0.1320 0.1350 0.1320 0.1330 121,000 -0.00(-1.48%)
Sep 03, 2020 0.1365 0.1400 0.1320 0.1350 71,000 +0.00(+2.27%)
Sep 02, 2020 0.1430 0.1430 0.1320 0.1320 46,994 -0.01(-6.71%)
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.