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 (%)
May 29, 2015 0.6150 0.6150 0.5568 0.5850 156,263 -0.03(-4.60%)
May 28, 2015 0.6125 0.6150 0.6000 0.6132 231,422 +0.00(+0.52%)
May 27, 2015 0.6119 0.6240 0.5950 0.6100 153,156 -0.00(-0.23%)
May 26, 2015 0.6150 0.5900 0.6114 199,812 +0.01(+1.90%)
May 22, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
May 21, 2015 0.6190 0.6350 0.5890 0.5999 210,378 +0.01(+1.85%)
May 20, 2015 0.5200 0.7000 0.5100 0.5890 411,754 +0.07(+13.27%)
May 19, 2015 0.4860 0.5278 0.4680 0.5200 414,517 +0.02(+3.98%)
May 18, 2015 0.5300 0.5300 0.4800 0.5001 279,416 -0.07(-12.34%)
May 15, 2015 0.6250 0.6250 0.5500 0.5705 319,970 -0.08(-12.90%)
May 14, 2015 0.6390 0.6740 0.5700 0.6550 525,738 +0.03(+4.97%)
May 13, 2015 0.5710 0.6470 0.5205 0.6240 630,453 +0.09(+16.64%)
May 12, 2015 0.5800 0.5800 0.4400 0.5350 251,283 -0.04(-7.76%)
May 11, 2015 0.7300 0.7400 0.3550 0.5800 1,148,930 -0.14(-19.24%)
May 08, 2015 0.7500 0.7800 0.7021 0.7182 409,919 -0.07(-8.57%)
May 07, 2015 0.7940 0.7940 0.7300 0.7855 337,571 -0.02(-3.02%)
May 06, 2015 0.8710 0.8710 0.7500 0.8100 553,256 -0.08(-8.89%)
May 05, 2015 0.9099 0.9099 0.8602 0.8890 70,644 +0.01(+1.51%)
May 04, 2015 0.9100 0.9100 0.8550 0.8758 90,182 -0.02(-2.69%)
May 01, 2015 0.9900 0.8600 0.9000 222,851 -0.06(-6.25%)
Apr 30, 2015 0.8700 0.9700 0.8600 0.9600 603,824 +0.11(+12.94%)
Apr 29, 2015 0.7800 0.8500 0.7700 0.8500 298,490 +0.07(+8.97%)
Apr 28, 2015 0.7513 0.7800 0.7513 0.7800 45,091 +0.00(+0.00%)
Apr 27, 2015 0.7600 0.8500 0.7150 0.7800 259,245 +0.02(+2.63%)
Apr 24, 2015 0.7850 0.7850 0.6721 0.7600 82,895 -0.02(-2.19%)
Apr 23, 2015 0.7655 0.7815 0.7655 0.7770 52,048 -0.00(-0.38%)
Apr 22, 2015 0.7300 0.7800 0.7200 0.7800 142,654 +0.04(+5.55%)
Apr 21, 2015 0.7190 0.7500 0.7190 0.7390 172,102 +0.05(+7.10%)
Apr 20, 2015 0.6900 0.7300 0.6900 0.6900 164,310 +0.01(+1.47%)
Apr 17, 2015 0.6410 0.6800 0.6251 0.6800 200,742 +0.04(+6.25%)
Apr 16, 2015 0.6198 0.7500 0.6198 0.6400 154,835 +0.02(+3.26%)
Apr 15, 2015 0.6000 0.6250 0.5950 0.6198 54,974 +0.03(+5.05%)
Apr 14, 2015 0.6100 0.6100 0.5350 0.5900 33,133 -0.01(-1.67%)
Apr 13, 2015 0.6290 0.6290 0.6000 0.6000 12,941 -0.03(-4.76%)
Apr 10, 2015 0.6020 0.6300 0.5600 0.6300 87,394 +0.02(+2.44%)
Apr 09, 2015 0.6500 0.6500 0.6000 0.6150 120,202 -0.04(-5.38%)
Apr 08, 2015 0.6300 0.6600 0.6250 0.6500 100,650 +0.03(+4.84%)
Apr 07, 2015 0.6100 0.6300 0.6000 0.6200 109,913 +0.01(+0.81%)
Apr 06, 2015 0.6100 0.6200 0.6000 0.6150 55,037 +0.03(+4.24%)
Apr 02, 2015 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Apr 01, 2015 0.6050 0.6100 0.6000 0.6000 26,717 -0.01(-0.83%)
Mar 31, 2015 0.6100 0.6200 0.6050 0.6050 17,608 -0.01(-0.82%)
Mar 30, 2015 0.6200 0.6200 0.6000 0.6100 44,981 -0.01(-1.61%)
Mar 27, 2015 0.6400 0.6400 0.6100 0.6200 45,500 -0.03(-5.05%)
Mar 26, 2015 0.6400 0.6530 0.6400 0.6530 56,867 +0.04(+7.05%)
Mar 25, 2015 0.6100 0.6300 0.6100 0.6100 12,100 +0.01(+1.67%)
Mar 24, 2015 0.6150 0.6200 0.4200 0.6000 40,200 -0.05(-7.69%)
Mar 23, 2015 0.6500 0.6500 0.6400 0.6500 4,150 +0.00(+0.00%)
Mar 20, 2015 0.6210 0.6500 0.6200 0.6500 36,650 +0.00(+0.00%)
Mar 19, 2015 0.6050 0.6500 0.6050 0.6500 44,819 +0.05(+7.44%)
Mar 18, 2015 0.5900 0.6250 0.5875 0.6050 54,167 -0.04(-5.47%)
Mar 17, 2015 0.6000 0.6400 0.6000 0.6400 35,206 +0.02(+3.23%)
Mar 16, 2015 0.6092 0.6200 0.5400 0.6200 64,142 +0.01(+0.81%)
Mar 13, 2015 0.6199 0.6199 0.6050 0.6150 92,214 -0.00(-0.79%)
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.