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 )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 20, 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 (%)
Sep 30, 2015 0.2325 0.2650 0.2325 0.2501 161,043 +0.03(+13.68%)
Sep 29, 2015 0.2200 0.2350 0.2200 0.2200 1,411 -0.01(-6.38%)
Sep 28, 2015 0.2210 0.2350 0.2210 0.2350 20,837 +0.00(+2.17%)
Sep 25, 2015 0.2099 0.2300 0.2050 0.2300 39,765 +0.02(+9.58%)
Sep 24, 2015 0.2200 0.2200 0.2021 0.2099 57,210 -0.03(-12.51%)
Sep 23, 2015 0.2598 0.2598 0.2200 0.2399 23,547 -0.02(-7.70%)
Sep 22, 2015 0.2649 0.2649 0.2599 0.2599 1,500 +0.02(+8.29%)
Sep 21, 2015 0.2400 0.2410 0.2400 0.2400 26,500 -0.01(-3.92%)
Sep 18, 2015 0.2400 0.2498 0.2400 0.2498 20,306 +0.01(+4.08%)
Sep 17, 2015 0.2550 0.2680 0.2400 0.2400 45,299 -0.02(-5.88%)
Sep 16, 2015 0.2550 0.2600 0.2550 0.2550 8,827 -0.01(-4.85%)
Sep 15, 2015 0.2650 0.2700 0.2550 0.2680 52,600 +0.01(+4.48%)
Sep 14, 2015 0.2700 0.2700 0.2565 0.2565 20,500 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2565 0.2565 47,197 -0.00(-1.35%)
Sep 10, 2015 0.2598 0.2700 0.2401 0.2600 72,096 +0.02(+8.33%)
Sep 09, 2015 0.2798 0.2950 0.2400 0.2400 104,690 -0.01(-4.04%)
Sep 08, 2015 0.2900 0.2900 0.2491 0.2501 13,950 -0.01(-5.62%)
Sep 04, 2015 0.2650 0.2650 0.2650 0 +0.00(+1.77%)
Sep 03, 2015 0.2985 0.2985 0.2501 0.2604 21,400 -0.00(-0.61%)
Sep 02, 2015 0.2550 0.2999 0.2500 0.2620 94,531 +0.02(+6.94%)
Sep 01, 2015 0.2550 0.2550 0.2450 0.2450 13,500 -0.01(-2.00%)
Aug 31, 2015 0.2700 0.2700 0.2500 0.2500 19,150 +0.00(+0.00%)
Aug 28, 2015 0.2400 0.2500 0.2400 0.2500 25,550 +0.00(+0.08%)
Aug 27, 2015 0.2499 0.2499 0.2250 0.2498 9,920 +0.00(+1.38%)
Aug 26, 2015 0.2324 0.2499 0.2324 0.2464 4,500 +0.02(+7.13%)
Aug 25, 2015 0.2600 0.2600 0.2300 0.2300 53,532 -0.03(-11.54%)
Aug 24, 2015 0.2000 0.2600 0.2000 0.2600 176,592 +0.07(+36.84%)
Aug 21, 2015 0.2800 0.2800 0.1779 0.1900 191,661 -0.09(-32.12%)
Aug 20, 2015 0.2850 0.3099 0.2500 0.2799 209,011 -0.00(-1.10%)
Aug 19, 2015 0.3010 0.3200 0.2830 0.2830 117,970 -0.04(-11.56%)
Aug 18, 2015 0.3200 0.3200 0.3000 0.3200 8,800 +0.01(+3.23%)
Aug 17, 2015 0.3300 0.3395 0.3100 0.3100 37,495 -0.02(-6.06%)
Aug 14, 2015 0.3610 0.3610 0.3300 0.3300 20,900 -0.03(-8.08%)
Aug 13, 2015 0.3650 0.3650 0.3301 0.3590 57,190 -0.00(-0.55%)
Aug 12, 2015 0.3700 0.3800 0.3610 0.3610 51,224 -0.02(-5.25%)
Aug 11, 2015 0.3810 0.3850 0.3810 0.3810 22,400 -0.00(-0.10%)
Aug 10, 2015 0.3970 0.3970 0.3800 0.3814 13,505 -0.01(-2.21%)
Aug 07, 2015 0.3889 0.4180 0.3611 0.3900 96,622 +0.00(+0.36%)
Aug 06, 2015 0.3550 0.3890 0.3550 0.3886 54,373 +0.03(+9.46%)
Aug 05, 2015 0.3501 0.3650 0.3500 0.3550 15,542 -0.03(-7.79%)
Aug 04, 2015 0.3799 0.3850 0.3799 0.3850 16,754 +0.01(+1.34%)
Aug 03, 2015 0.3700 0.3800 0.3510 0.3799 48,656 +0.01(+2.68%)
Jul 31, 2015 0.3100 0.3700 0.3080 0.3700 125,089 +0.09(+32.14%)
Jul 30, 2015 0.4100 0.4100 0.2800 0.2800 108,295 -0.11(-29.11%)
Jul 29, 2015 0.4100 0.4100 0.3950 0.3950 51,814 -0.01(-3.66%)
Jul 28, 2015 0.4460 0.4460 0.4100 0.4100 33,680 -0.04(-8.07%)
Jul 27, 2015 0.4460 0.4460 0.4460 0.4460 16,500 +0.00(+0.00%)
Jul 24, 2015 0.4461 0.4461 0.4460 0.4460 8,180 -0.03(-6.87%)
Jul 23, 2015 0.4790 0.4790 0.4461 0.4789 10,651 -0.00(-0.21%)
Jul 22, 2015 0.4900 0.4900 0.4600 0.4799 27,816 -0.00(-0.02%)
Jul 21, 2015 0.4600 0.4800 0.4600 0.4800 14,566 +0.01(+1.91%)
Jul 20, 2015 0.5100 0.5100 0.4710 0.4710 13,975 -0.04(-7.65%)
Jul 17, 2015 0.4750 0.5449 0.4750 0.5100 130,478 +0.04(+7.82%)
Jul 16, 2015 0.4570 0.4730 0.4550 0.4730 20,021 +0.00(+0.00%)
Jul 15, 2015 0.4509 0.4860 0.4509 0.4730 86,014 +0.02(+4.90%)
Jul 14, 2015 0.4509 0.4700 0.4509 0.4509 43,850 -0.00(-0.02%)
Jul 13, 2015 0.4600 0.4800 0.4510 0.4510 32,897 -0.01(-1.96%)
Jul 10, 2015 0.4660 0.4660 0.4326 0.4600 45,426 -0.01(-1.71%)
Jul 09, 2015 0.4800 0.4800 0.4215 0.4680 32,400 -0.01(-2.50%)
Jul 08, 2015 0.4666 0.4800 0.4300 0.4800 42,198 +0.01(+2.87%)
Jul 07, 2015 0.4839 0.4879 0.4310 0.4666 191,263 -0.01(-2.79%)
Jul 06, 2015 0.5129 0.5129 0.4532 0.4800 100,167 -0.03(-5.22%)
Jul 02, 2015 0.5064 0.5064 0.5064 0 -0.03(-6.21%)
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.