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 (%)
Sep 30, 2016 0.6750 0.6800 0.5700 0.6522 827,126 -0.02(-3.02%)
Sep 29, 2016 0.6415 0.7100 0.6400 0.6725 305,339 +0.04(+6.75%)
Sep 28, 2016 0.5750 0.6300 0.5700 0.6300 297,157 +0.07(+11.50%)
Sep 27, 2016 0.5500 0.5650 0.5450 0.5650 161,832 +0.02(+4.63%)
Sep 26, 2016 0.5600 0.5850 0.5300 0.5400 73,209 -0.01(-2.23%)
Sep 23, 2016 0.5081 0.5600 0.4700 0.5523 233,721 +0.04(+8.29%)
Sep 22, 2016 0.4950 0.5200 0.4860 0.5100 199,309 +0.02(+3.03%)
Sep 21, 2016 0.4569 0.4950 0.4500 0.4950 192,425 +0.04(+8.55%)
Sep 20, 2016 0.4100 0.4560 0.3660 0.4560 133,732 +0.05(+11.22%)
Sep 19, 2016 0.4770 0.4900 0.3750 0.4100 389,011 -0.07(-14.58%)
Sep 16, 2016 0.6100 0.6200 0.4550 0.4800 883,952 -0.14(-21.95%)
Sep 15, 2016 0.6200 0.6300 0.6000 0.6150 137,296 -0.03(-3.91%)
Sep 14, 2016 0.6100 0.6650 0.6100 0.6400 272,489 +0.03(+4.92%)
Sep 13, 2016 0.6100 0.6200 0.5950 0.6100 29,976 -0.02(-2.40%)
Sep 12, 2016 0.6050 0.6250 0.5850 0.6250 152,567 +0.02(+2.46%)
Sep 09, 2016 0.5650 0.6250 0.5650 0.6100 259,478 +0.03(+5.54%)
Sep 08, 2016 0.5600 0.5840 0.5440 0.5780 251,054 +0.02(+3.21%)
Sep 07, 2016 0.5800 0.5950 0.5100 0.5600 509,077 -0.02(-4.27%)
Sep 06, 2016 0.4910 0.6100 0.4910 0.5850 825,594 +0.09(+17.02%)
Sep 02, 2016 0.4999 0.4999 0.4999 0 +0.10(+26.56%)
Sep 01, 2016 0.3951 0.4000 0.3900 0.3950 96,400 -0.00(-0.03%)
Aug 31, 2016 0.3960 0.4050 0.3920 0.3951 85,859 +0.00(+0.79%)
Aug 30, 2016 0.3900 0.4000 0.3800 0.3920 152,602 +0.00(+0.77%)
Aug 29, 2016 0.3600 0.3900 0.3600 0.3890 74,550 +0.02(+6.58%)
Aug 26, 2016 0.3300 0.3950 0.3300 0.3650 148,168 +0.03(+10.61%)
Aug 25, 2016 0.3000 0.3600 0.2920 0.3300 127,219 +0.03(+10.04%)
Aug 24, 2016 0.3000 0.3000 0.2900 0.2999 13,501 +0.01(+3.41%)
Aug 23, 2016 0.2800 0.2980 0.2800 0.2900 16,800 +0.01(+3.57%)
Aug 22, 2016 0.3000 0.3000 0.2800 0.2800 5,898 -0.01(-3.45%)
Aug 19, 2016 0.2905 0.2905 0.2700 0.2900 68,440 +0.02(+7.41%)
Aug 18, 2016 0.2998 0.3000 0.2680 0.2700 136,029 -0.03(-10.00%)
Aug 17, 2016 0.3199 0.3199 0.2600 0.3000 83,988 -0.01(-1.64%)
Aug 16, 2016 0.2700 0.3199 0.2700 0.3050 89,355 +0.03(+9.55%)
Aug 15, 2016 0.2529 0.2784 0.2510 0.2784 27,859 +0.03(+11.36%)
Aug 12, 2016 0.2623 0.2623 0.2500 0.2500 9,450 +0.00(+0.00%)
Aug 11, 2016 0.2550 0.2655 0.2500 0.2500 33,307 -0.01(-3.85%)
Aug 10, 2016 0.2799 0.2799 0.2560 0.2600 14,323 -0.02(-7.14%)
Aug 09, 2016 0.2550 0.2899 0.2550 0.2800 47,105 +0.02(+9.38%)
Aug 08, 2016 0.2600 0.2646 0.2500 0.2560 31,803 -0.01(-3.25%)
Aug 05, 2016 0.2601 0.2647 0.2600 0.2646 32,197 +0.00(+1.77%)
Aug 04, 2016 0.2900 0.2900 0.2600 0.2600 96,107 -0.02(-7.14%)
Aug 03, 2016 0.3450 0.3450 0.2800 0.2800 170,313 -0.04(-12.50%)
Aug 02, 2016 0.2750 0.3500 0.2650 0.3200 304,486 +0.06(+23.08%)
Aug 01, 2016 0.2500 0.2600 0.2500 0.2600 17,970 +0.01(+4.00%)
Jul 29, 2016 0.2380 0.2500 0.2380 0.2500 2,275 +0.01(+5.49%)
Jul 28, 2016 0.2600 0.2650 0.2370 0.2370 40,280 -0.02(-8.85%)
Jul 27, 2016 0.2700 0.2700 0.2600 0.2600 60,464 +0.00(+0.00%)
Jul 26, 2016 0.2501 0.2695 0.2501 0.2600 49,000 +0.01(+4.00%)
Jul 25, 2016 0.2420 0.2750 0.2420 0.2500 25,646 +0.01(+3.35%)
Jul 22, 2016 0.2799 0.2799 0.2200 0.2419 118,696 -0.04(-13.61%)
Jul 21, 2016 0.2800 0.2800 0.2700 0.2800 39,948 +0.00(+0.00%)
Jul 20, 2016 0.2619 0.2800 0.2619 0.2800 26,472 +0.01(+3.70%)
Jul 19, 2016 0.2800 0.2800 0.2601 0.2700 60,900 -0.01(-2.77%)
Jul 18, 2016 0.2701 0.2800 0.2700 0.2777 20,178 -0.00(-0.82%)
Jul 15, 2016 0.2800 0.2800 0.2701 0.2800 26,684 -0.00(-0.88%)
Jul 14, 2016 0.2800 0.3100 0.2600 0.2825 109,395 +0.01(+2.73%)
Jul 13, 2016 0.3100 0.3100 0.2701 0.2750 17,500 -0.01(-4.35%)
Jul 12, 2016 0.2700 0.3100 0.2700 0.2875 10,550 +0.02(+6.48%)
Jul 11, 2016 0.3250 0.3250 0.2600 0.2700 32,059 +0.00(+0.00%)
Jul 08, 2016 0.2870 0.2870 0.2700 22,775 -0.02(-5.92%)
Jul 07, 2016 0.2710 0.2870 0.2610 0.2870 33,487 +0.02(+9.54%)
Jul 05, 2016 0.2870 0.2870 0.2600 0.2620 7,975 -0.02(-8.71%)
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.