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 (%)
Jul 31, 2023 0.0012 0.0012 0.0006 0.0008 19,724,396 -0.00(-27.27%)
Jul 28, 2023 0.0011 0.0011 0.0011 0.0011 286,007 +0.00(+10.00%)
Jul 27, 2023 0.0012 0.0013 0.0009 0.0010 21,914,724 -0.00(-23.08%)
Jul 26, 2023 0.0013 0.0014 0.0012 0.0013 277,148 +0.00(+18.18%)
Jul 25, 2023 0.0014 0.0015 0.0011 0.0011 5,773,920 -0.00(-8.33%)
Jul 24, 2023 0.0011 0.0014 0.0011 0.0012 2,218,823 +0.00(+33.33%)
Jul 21, 2023 0.0014 0.0014 0.0009 0.0009 16,291,167 -0.00(-35.71%)
Jul 20, 2023 0.0016 0.0016 0.0013 0.0014 6,299,334 -0.00(-17.65%)
Jul 19, 2023 0.0019 0.0019 0.0017 0.0017 814,006 -0.00(-10.53%)
Jul 18, 2023 0.0018 0.0019 0.0016 0.0019 3,197,998 +0.00(+11.76%)
Jul 17, 2023 0.0018 0.0020 0.0016 0.0017 4,460,413 +0.00(+21.43%)
Jul 14, 2023 0.0014 0.0014 0.0013 0.0014 564,263 +0.00(+0.00%)
Jul 13, 2023 0.0015 0.0017 0.0011 0.0014 1,556,850 -0.00(-12.50%)
Jul 12, 2023 0.0013 0.0016 0.0012 0.0016 1,931,456 +0.00(+45.45%)
Jul 11, 2023 0.0018 0.0018 0.0009 0.0011 30,617,066 -0.00(-26.67%)
Jul 10, 2023 0.0018 0.0018 0.0013 0.0015 12,599 -0.00(-21.05%)
Jul 07, 2023 0.0019 0.0019 0.0019 0.0019 224,500 +0.00(+0.00%)
Jul 06, 2023 0.0015 0.0019 0.0014 0.0019 1,862,611 +0.00(+26.67%)
Jul 05, 2023 0.0013 0.0017 0.0012 0.0015 686,941 +0.00(+15.38%)
Jul 03, 2023 0.0011 0.0013 0.0011 0.0013 973,659 +0.00(+18.18%)
Jun 30, 2023 0.0009 0.0011 0.0009 0.0011 1,405,271 +0.00(+22.22%)
Jun 29, 2023 0.0009 0.0010 0.0009 0.0009 240,000 -0.00(-10.00%)
Jun 27, 2023 0.0010 0 +0.00(+11.11%)
Jun 26, 2023 0.0010 0.0010 0.0008 0.0009 10,559,019 +0.00(+0.00%)
Jun 23, 2023 0.0012 0.0012 0.0009 0.0009 22,123,388 -0.00(-25.00%)
Jun 22, 2023 0.0012 0.0012 0.0012 0.0012 872 +0.00(+0.00%)
Jun 20, 2023 0.0012 0 +0.00(+0.00%)
Jun 16, 2023 0.0011 0.0012 0.0011 0.0012 1,908,500 +0.00(+9.09%)
Jun 15, 2023 0.0011 0.0011 0.0011 0.0011 555,000 +0.00(+0.00%)
Jun 14, 2023 0.0011 0.0011 0.0010 0.0011 352,000 +0.00(+10.00%)
Jun 13, 2023 0.0011 0.0012 0.0009 0.0010 12,574,880 +0.00(+0.00%)
Jun 12, 2023 0.0011 0.0011 0.0010 0.0010 151,962 +0.00(+0.00%)
Jun 09, 2023 0.0011 0.0012 0.0010 0.0010 4,806,155 -0.00(-16.67%)
Jun 08, 2023 0.0012 0.0012 0.0012 0.0012 437,766 +0.00(+9.09%)
Jun 07, 2023 0.0011 0.0011 0.0011 0.0011 31,953 -0.00(-8.33%)
Jun 06, 2023 0.0011 0.0012 0.0011 0.0012 92,333 +0.00(+9.09%)
Jun 05, 2023 0.0012 0.0012 0.0011 0.0011 3,730,858 -0.00(-8.33%)
Jun 02, 2023 0.0012 0.0012 0.0011 0.0012 2,779,166 +0.00(+0.00%)
Jun 01, 2023 0.0013 0.0013 0.0010 0.0012 20,774,276 +0.00(+0.00%)
May 31, 2023 0.0013 0.0013 0.0012 0.0012 93,233 +0.00(+0.00%)
May 30, 2023 0.0013 0.0014 0.0012 0.0012 8,144,000 -0.00(-20.00%)
May 26, 2023 0.0014 0.0015 0.0013 0.0015 527,420 +0.00(+7.14%)
May 25, 2023 0.0016 0.0017 0.0013 0.0014 4,203,250 -0.00(-6.67%)
May 24, 2023 0.0016 0.0016 0.0015 0.0015 408,550 +0.00(+0.00%)
May 23, 2023 0.0015 0.0016 0.0014 0.0015 2,442,587 +0.00(+0.00%)
May 22, 2023 0.0014 0.0015 0.0013 0.0015 1,261,967 +0.00(+7.14%)
May 19, 2023 0.0014 0.0014 0.0014 0.0014 788,469 +0.00(+7.69%)
May 18, 2023 0.0013 0.0013 0.0013 0.0013 351,524 +0.00(+0.00%)
May 17, 2023 0.0012 0.0014 0.0012 0.0013 1,357,469 +0.00(+8.33%)
May 16, 2023 0.0014 0.0015 0.0011 0.0012 11,612,849 -0.00(-14.29%)
May 15, 2023 0.0016 0.0017 0.0012 0.0014 15,980,881 -0.00(-12.50%)
May 12, 2023 0.0018 0.0020 0.0016 0.0016 7,462,866 -0.00(-11.11%)
May 11, 2023 0.0020 0.0020 0.0017 0.0018 3,490,953 +0.00(+0.00%)
May 10, 2023 0.0020 0.0020 0.0018 0.0018 1,161,199 -0.00(-5.26%)
May 09, 2023 0.0022 0.0025 0.0018 0.0019 8,131,739 -0.00(-5.00%)
May 08, 2023 0.0028 0.0028 0.0017 0.0020 12,539,549 -0.00(-23.08%)
May 05, 2023 0.0030 0.0031 0.0026 0.0026 1,350,600 -0.00(-10.34%)
May 04, 2023 0.0030 0.0031 0.0028 0.0029 4,051,086 +0.00(+0.00%)
May 03, 2023 0.0030 0.0031 0.0029 0.0029 322,066 -0.00(-3.33%)
May 02, 2023 0.0025 0.0031 0.0025 0.0030 889,558 +0.00(+15.38%)
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.