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: 1:37 PM EDT, May 16, 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 (%)
Feb 26, 2021 0.1890 0.2200 0.1470 0.1985 92,700 +0.02(+10.28%)
Feb 25, 2021 0.2195 0.2200 0.1300 0.1800 65,119 -0.02(-10.00%)
Feb 24, 2021 0.2200 0.2200 0.1750 0.2000 197,135 -0.02(-9.09%)
Feb 23, 2021 0.1900 0.2200 0.1881 0.2200 62,797 +0.02(+10.00%)
Feb 22, 2021 0.2100 0.2150 0.1829 0.2000 114,622 -0.01(-4.31%)
Feb 19, 2021 0.2050 0.2101 0.1781 0.2090 106,000 +0.02(+10.00%)
Feb 18, 2021 0.1865 0.1998 0.1510 0.1900 53,151 +0.00(+1.88%)
Feb 17, 2021 0.1961 0.2000 0.1750 0.1865 101,061 -0.01(-2.86%)
Feb 16, 2021 0.2056 0.2056 0.1911 0.1920 26,195 -0.01(-4.00%)
Feb 12, 2021 0.2000 0.2000 0.1911 0.2000 58,600 +0.00(+0.10%)
Feb 11, 2021 0.1928 0.2000 0.1856 0.1998 55,953 +0.01(+5.16%)
Feb 10, 2021 0.2000 0.2190 0.1812 0.1900 89,935 -0.01(-4.04%)
Feb 09, 2021 0.2190 0.2190 0.1800 0.1980 108,618 -0.00(-0.80%)
Feb 08, 2021 0.2000 0.2190 0.1740 0.1996 321,545 -0.00(-0.20%)
Feb 05, 2021 0.2000 0.2000 0.1730 0.2000 143,800 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.1710 0.2000 162,710 +0.00(+0.00%)
Feb 03, 2021 0.1940 0.2000 0.1700 0.2000 275,945 +0.00(+1.52%)
Feb 02, 2021 0.1600 0.2000 0.1600 0.1970 247,219 +0.04(+23.13%)
Feb 01, 2021 0.1210 0.2100 0.1210 0.1600 171,803 +0.01(+3.90%)
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%)
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.