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 (%)
Jun 30, 2021 0.0750 0.0869 0.0750 0.0770 34,580 +0.00(+2.53%)
Jun 29, 2021 0.0601 0.0800 0.0600 0.0751 118,745 +0.00(+1.76%)
Jun 28, 2021 0.0800 0.0800 0.0600 0.0738 56,880 -0.01(-7.75%)
Jun 25, 2021 0.0600 0.0830 0.0578 0.0800 88,880 +0.03(+50.09%)
Jun 24, 2021 0.0424 0.0787 0.0417 0.0533 150,158 -0.03(-32.36%)
Jun 23, 2021 0.0721 0.0794 0.0601 0.0788 154,382 +0.00(+3.68%)
Jun 22, 2021 0.0795 0.0795 0.0750 0.0760 49,500 -0.00(-4.28%)
Jun 21, 2021 0.0794 0.0794 0.0750 0.0794 82,323 +0.00(+3.12%)
Jun 18, 2021 0.0800 0.0880 0.0750 0.0770 173,758 +0.00(+0.00%)
Jun 17, 2021 0.0899 0.0899 0.0708 0.0770 176,196 -0.01(-12.30%)
Jun 16, 2021 0.0800 0.0878 0.0750 0.0878 190,825 +0.00(+0.92%)
Jun 15, 2021 0.0834 0.1000 0.0705 0.0870 171,389 +0.00(+4.07%)
Jun 14, 2021 0.0834 0.0870 0.0740 0.0836 106,047 +0.01(+7.18%)
Jun 11, 2021 0.0700 0.0840 0.0700 0.0780 231,121 -0.00(-2.50%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 61,000 -0.00(-5.21%)
Jun 09, 2021 0.0828 0.0897 0.0779 0.0844 61,835 +0.00(+1.56%)
Jun 08, 2021 0.0794 0.0831 0.0792 0.0831 86,198 -0.01(-6.42%)
Jun 07, 2021 0.0796 0.0888 0.0792 0.0888 32,942 +0.01(+12.12%)
Jun 04, 2021 0.0750 0.1005 0.0750 0.0792 184,167 -0.00(-4.00%)
Jun 03, 2021 0.0853 0.0880 0.0795 0.0825 116,925 -0.00(-2.48%)
Jun 02, 2021 0.0704 0.0897 0.0702 0.0846 308,904 +0.01(+8.18%)
Jun 01, 2021 0.0790 0.0900 0.0700 0.0782 377,489 -0.00(-2.25%)
May 28, 2021 0.0810 0.0900 0.0770 0.0800 272,832 -0.01(-10.81%)
May 27, 2021 0.0805 0.1049 0.0754 0.0897 488,120 -0.00(-0.44%)
May 26, 2021 0.0802 0.0902 0.0800 0.0901 241,434 +0.00(+0.45%)
May 25, 2021 0.0880 0.1030 0.0750 0.0897 1,233,770 -0.00(-4.27%)
May 24, 2021 0.0882 0.0999 0.0882 0.0937 173,986 +0.00(+1.19%)
May 21, 2021 0.0880 0.1040 0.0880 0.0926 23,450 -0.00(-4.34%)
May 20, 2021 0.1000 0.1000 0.0836 0.0968 50,456 +0.00(+1.89%)
May 19, 2021 0.0960 0.1000 0.0950 0.0950 81,706 -0.00(-1.04%)
May 18, 2021 0.1000 0.1000 0.0960 0.0960 94,000 -0.00(-4.00%)
May 17, 2021 0.1025 0.1025 0.0950 0.1000 106,230 -0.01(-8.26%)
May 14, 2021 0.0885 0.1200 0.0850 0.1090 283,701 +0.02(+24.57%)
May 13, 2021 0.0875 0.0875 0.0850 0.0875 15,200 +0.00(+2.94%)
May 12, 2021 0.0836 0.0960 0.0836 0.0850 178,701 -0.01(-11.46%)
May 11, 2021 0.0753 0.0960 0.0753 0.0960 332,111 +0.01(+14.70%)
May 10, 2021 0.0840 0.0879 0.0740 0.0837 634,317 +0.00(+4.62%)
May 07, 2021 0.0951 0.0995 0.0799 0.0800 1,125,692 -0.02(-19.60%)
May 06, 2021 0.0992 0.0995 0.0951 0.0995 36,635 +0.00(+0.51%)
May 05, 2021 0.1010 0.1027 0.0800 0.0990 71,225 +0.00(+2.59%)
May 04, 2021 0.0800 0.0971 0.0800 0.0965 138,824 +0.01(+16.27%)
May 03, 2021 0.0912 0.1000 0.0830 0.0830 520,672 -0.01(-9.39%)
Apr 30, 2021 0.1034 0.1034 0.0850 0.0916 820,300 +0.00(+1.78%)
Apr 29, 2021 0.1085 0.1085 0.0900 0.0900 397,350 -0.01(-10.00%)
Apr 28, 2021 0.1073 0.1195 0.0980 0.1000 353,745 -0.01(-8.17%)
Apr 27, 2021 0.1170 0.1249 0.0915 0.1089 439,652 -0.00(-1.00%)
Apr 26, 2021 0.1130 0.1169 0.1050 0.1100 85,272 +0.00(+4.27%)
Apr 23, 2021 0.1373 0.1373 0.1050 0.1055 283,200 -0.02(-15.53%)
Apr 22, 2021 0.1275 0.1275 0.1051 0.1249 113,208 -0.00(-2.35%)
Apr 21, 2021 0.1300 0.1300 0.1051 0.1279 86,513 +0.01(+6.58%)
Apr 20, 2021 0.1448 0.1448 0.1050 0.1200 322,975 -0.02(-11.11%)
Apr 19, 2021 0.1200 0.1380 0.1200 0.1350 129,411 +0.01(+8.00%)
Apr 16, 2021 0.1495 0.1495 0.1200 0.1250 209,500 -0.02(-10.71%)
Apr 15, 2021 0.1350 0.1581 0.1350 0.1400 96,202 +0.01(+3.70%)
Apr 14, 2021 0.1470 0.1900 0.1260 0.1350 155,898 -0.02(-13.74%)
Apr 13, 2021 0.1565 0.1565 0.1470 0.1565 62,222 +0.00(+2.96%)
Apr 12, 2021 0.1860 0.1860 0.1300 0.1520 688,684 -0.02(-10.59%)
Apr 09, 2021 0.1879 0.1880 0.1700 0.1700 252,700 -0.00(-0.06%)
Apr 08, 2021 0.1800 0.1879 0.1701 0.1701 111,575 +0.01(+3.03%)
Apr 07, 2021 0.1900 0.1950 0.1620 0.1651 539,168 -0.00(-2.88%)
Apr 06, 2021 0.1793 0.1900 0.1700 0.1700 50,781 +0.01(+6.25%)
Apr 05, 2021 0.1795 0.1795 0.1600 0.1600 28,499 -0.00(-1.48%)
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.