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 (%)
Oct 31, 2018 0.1296 0.1398 0.1180 0.1398 119,500 +0.02(+15.44%)
Oct 30, 2018 0.1350 0.1350 0.1210 0.1211 36,820 -0.01(-7.63%)
Oct 29, 2018 0.1311 0.1311 0.1311 0.1311 280 -0.02(-10.45%)
Oct 26, 2018 0.1464 0.1464 0.1300 0.1464 3,600 +0.01(+4.57%)
Oct 25, 2018 0.1390 0.1490 0.1350 0.1400 46,100 -0.00(-3.45%)
Oct 24, 2018 0.1380 0.1500 0.1144 0.1450 115,765 +0.01(+5.76%)
Oct 23, 2018 0.1445 0.1539 0.1250 0.1371 34,938 -0.01(-8.54%)
Oct 22, 2018 0.1490 0.1500 0.1400 0.1499 78,800 +0.00(+0.47%)
Oct 19, 2018 0.1586 0.1680 0.1492 0.1492 3,800 -0.01(-6.75%)
Oct 18, 2018 0.1560 0.1629 0.1496 0.1600 45,860 +0.00(+0.00%)
Oct 17, 2018 0.1657 0.1700 0.1600 0.1600 59,666 +0.00(+0.00%)
Oct 16, 2018 0.1940 0.1940 0.1551 0.1600 97,685 -0.03(-16.67%)
Oct 15, 2018 0.1919 0.1928 0.1710 0.1920 8,096 +0.00(+0.00%)
Oct 12, 2018 0.1950 0.1950 0.1701 0.1920 63,100 +0.01(+4.92%)
Oct 11, 2018 0.1849 0.2500 0.1650 0.1830 49,730 +0.02(+14.30%)
Oct 10, 2018 0.1720 0.1755 0.1601 0.1601 18,300 -0.01(-6.97%)
Oct 09, 2018 0.1775 0.1944 0.1711 0.1721 47,765 -0.00(-0.69%)
Oct 08, 2018 0.1861 0.1992 0.1733 0.1733 17,650 -0.01(-7.33%)
Oct 05, 2018 0.1840 0.2000 0.1837 0.1870 58,700 -0.01(-6.50%)
Oct 04, 2018 0.1900 0.2297 0.1900 0.2000 27,072 +0.01(+5.15%)
Oct 03, 2018 0.1970 0.2150 0.1850 0.1902 38,695 -0.00(-2.46%)
Oct 02, 2018 0.2160 0.2210 0.1810 0.1950 148,112 -0.04(-18.34%)
Oct 01, 2018 0.2350 0.2450 0.2150 0.2388 63,649 -0.00(-0.50%)
Sep 28, 2018 0.2130 0.2400 0.2130 0.2400 24,200 +0.00(+0.21%)
Sep 27, 2018 0.2301 0.2500 0.2301 0.2395 31,730 -0.00(-1.03%)
Sep 26, 2018 0.2500 0.2748 0.2420 0.2420 15,173 -0.01(-3.04%)
Sep 25, 2018 0.2600 0.2600 0.2420 0.2496 14,673 +0.01(+3.06%)
Sep 24, 2018 0.2480 0.2690 0.2422 0.2422 33,200 -0.04(-13.00%)
Sep 21, 2018 0.2480 0.2784 0.2470 0.2784 13,800 -0.01(-4.00%)
Sep 20, 2018 0.2311 0.2900 0.2292 0.2900 19,676 +0.03(+13.73%)
Sep 19, 2018 0.2400 0.2600 0.2170 0.2550 45,229 -0.02(-5.56%)
Sep 18, 2018 0.2536 0.2900 0.2370 0.2700 22,960 -0.00(-0.92%)
Sep 17, 2018 0.2999 0.3000 0.2000 0.2725 64,264 -0.03(-9.17%)
Sep 14, 2018 0.3100 0.3100 0.2900 0.3000 62,400 -0.02(-4.76%)
Sep 13, 2018 0.2900 0.3150 0.2890 0.3150 76,800 +0.03(+8.70%)
Sep 12, 2018 0.2800 0.2900 0.2650 0.2898 47,674 +0.00(+1.68%)
Sep 11, 2018 0.2875 0.2900 0.2650 0.2850 47,735 -0.01(-1.72%)
Sep 10, 2018 0.2650 0.2950 0.2650 0.2900 109,632 +0.02(+9.43%)
Sep 07, 2018 0.2510 0.2740 0.2500 0.2650 128,300 +0.02(+6.00%)
Sep 06, 2018 0.2349 0.2500 0.2340 0.2500 165,427 +0.02(+6.75%)
Sep 05, 2018 0.2300 0.2375 0.2250 0.2342 103,300 +0.01(+2.27%)
Sep 04, 2018 0.2190 0.2400 0.2190 0.2290 131,140 +0.01(+4.57%)
Aug 31, 2018 0.2190 0.2190 0.2190 0 -0.00(-0.45%)
Aug 30, 2018 0.2005 0.2250 0.2005 0.2200 90,245 +0.02(+9.73%)
Aug 29, 2018 0.1950 0.2250 0.1950 0.2005 99,000 +0.00(+0.75%)
Aug 28, 2018 0.1700 0.1995 0.1700 0.1990 28,901 +0.01(+5.29%)
Aug 27, 2018 0.1843 0.1900 0.1606 0.1890 58,455 -0.01(-3.08%)
Aug 24, 2018 0.1825 0.2000 0.1741 0.1950 23,100 -0.00(-2.40%)
Aug 23, 2018 0.1950 0.1998 0.1650 0.1998 18,398 +0.00(+0.91%)
Aug 22, 2018 0.1670 0.1980 0.1600 0.1980 76,700 -0.00(-1.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 22,560 -0.02(-11.11%)
Aug 20, 2018 0.2201 0.2300 0.1600 0.2250 21,427 -0.01(-2.17%)
Aug 17, 2018 0.2250 0.2300 0.2100 0.2300 48,600 -0.01(-4.17%)
Aug 16, 2018 0.1930 0.2400 0.1930 0.2400 99,781 +0.03(+16.90%)
Aug 15, 2018 0.1950 0.2100 0.1930 0.2053 122,890 +0.01(+5.44%)
Aug 14, 2018 0.1840 0.1947 0.1800 0.1947 24,000 +0.01(+3.56%)
Aug 13, 2018 0.1860 0.1880 0.1840 0.1880 64,500 -0.00(-1.05%)
Aug 10, 2018 0.1900 0.1925 0.1860 0.1900 42,000 +0.00(+2.15%)
Aug 09, 2018 0.1875 0.1900 0.1860 0.1860 7,600 -0.00(-2.11%)
Aug 08, 2018 0.1600 0.1900 0.1600 0.1900 67,969 +0.02(+9.83%)
Aug 07, 2018 0.2451 0.2451 0.1590 0.1730 282,050 -0.09(-33.46%)
Aug 06, 2018 0.2400 0.2600 0.2400 0.2600 43,924 +0.02(+8.33%)
Aug 03, 2018 0.2500 0.2600 0.1520 0.2400 231,500 -0.00(-1.96%)
Aug 02, 2018 0.2367 0.2448 0.2300 0.2448 88,656 +0.01(+6.43%)
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.