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 (%)
Aug 31, 2022 0.0180 0.0222 0.0172 0.0184 1,445,651 +0.00(+2.22%)
Aug 30, 2022 0.0180 0.0185 0.0180 0.0180 1,433,856 -0.00(-5.26%)
Aug 29, 2022 0.0182 0.0200 0.0182 0.0190 1,596,718 -0.00(-11.21%)
Aug 26, 2022 0.0200 0.0214 0.0200 0.0214 248,466 +0.00(+1.90%)
Aug 25, 2022 0.0219 0.0219 0.0205 0.0210 69,550 +0.00(+0.96%)
Aug 24, 2022 0.0210 0.0221 0.0193 0.0208 231,051 -0.00(-1.89%)
Aug 23, 2022 0.0210 0.0228 0.0197 0.0212 203,922 +0.00(+0.47%)
Aug 22, 2022 0.0229 0.0249 0.0210 0.0211 389,010 -0.00(-5.38%)
Aug 19, 2022 0.0223 0.0240 0.0223 0.0223 106,956 +0.00(+0.00%)
Aug 18, 2022 0.0221 0.0235 0.0221 0.0223 23,419 -0.00(-2.62%)
Aug 17, 2022 0.0239 0.0239 0.0217 0.0229 52,394 -0.00(-4.98%)
Aug 16, 2022 0.0255 0.0255 0.0221 0.0241 109,355 +0.00(+8.56%)
Aug 15, 2022 0.0207 0.0270 0.0207 0.0222 83,255 +0.00(+6.22%)
Aug 12, 2022 0.0270 0.0270 0.0205 0.0209 625,522 -0.00(-9.13%)
Aug 11, 2022 0.0205 0.0271 0.0205 0.0230 319,790 -0.00(-4.56%)
Aug 10, 2022 0.0266 0.0280 0.0238 0.0241 363,122 -0.00(-9.06%)
Aug 09, 2022 0.0238 0.0290 0.0238 0.0265 883,336 +0.00(+10.42%)
Aug 08, 2022 0.0265 0.0288 0.0200 0.0240 1,568,382 -0.01(-20.00%)
Aug 05, 2022 0.0300 0.0300 0.0230 0.0300 472,581 -0.00(-6.25%)
Aug 04, 2022 0.0240 0.0325 0.0240 0.0320 1,528,249 +0.01(+52.38%)
Aug 03, 2022 0.0197 0.0240 0.0197 0.0210 1,481,300 +0.00(+5.00%)
Aug 02, 2022 0.0200 0.0207 0.0197 0.0200 476,110 +0.00(+1.52%)
Aug 01, 2022 0.0132 0.0205 0.0132 0.0197 1,570,903 +0.00(+23.90%)
Jul 29, 2022 0.0160 0.0160 0.0140 0.0159 615,626 -0.00(-0.62%)
Jul 28, 2022 0.0159 0.0160 0.0159 0.0160 73,650 +0.00(+0.00%)
Jul 27, 2022 0.0166 0.0166 0.0160 0.0160 71,580 -0.00(-3.61%)
Jul 26, 2022 0.0170 0.0170 0.0160 0.0166 271,530 -0.00(-2.35%)
Jul 25, 2022 0.0170 0.0170 0.0165 0.0170 450,777 -0.00(-0.58%)
Jul 22, 2022 0.0185 0.0187 0.0170 0.0171 1,174,364 -0.00(-9.04%)
Jul 21, 2022 0.0188 0.0195 0.0172 0.0188 187,423 +0.00(+2.17%)
Jul 20, 2022 0.0180 0.0200 0.0180 0.0184 320,529 -0.00(-7.54%)
Jul 19, 2022 0.0199 0.0207 0.0190 0.0199 495,132 -0.00(-3.86%)
Jul 18, 2022 0.0230 0.0230 0.0190 0.0207 490,229 +0.00(+1.47%)
Jul 15, 2022 0.0184 0.0205 0.0178 0.0204 378,007 +0.00(+13.33%)
Jul 14, 2022 0.0180 0.0186 0.0180 0.0180 288,067 -0.00(-0.55%)
Jul 13, 2022 0.0190 0.0191 0.0180 0.0181 881,546 -0.00(-4.74%)
Jul 12, 2022 0.0197 0.0205 0.0184 0.0190 903,486 -0.00(-3.55%)
Jul 11, 2022 0.0214 0.0214 0.0197 0.0197 383,070 -0.00(-5.29%)
Jul 08, 2022 0.0210 0.0217 0.0190 0.0208 1,736,205 -0.00(-5.45%)
Jul 07, 2022 0.0240 0.0245 0.0197 0.0220 2,018,568 -0.00(-5.58%)
Jul 06, 2022 0.0205 0.0242 0.0185 0.0233 2,067,536 +0.00(+13.11%)
Jul 05, 2022 0.0260 0.0282 0.0204 0.0206 777,237 -0.01(-19.84%)
Jul 01, 2022 0.0180 0.0340 0.0180 0.0257 4,236,384 +0.01(+35.26%)
Jun 30, 2022 0.0229 0.0229 0.0190 0.0190 544,184 -0.00(-15.18%)
Jun 29, 2022 0.0200 0.0229 0.0185 0.0224 701,846 +0.00(+6.67%)
Jun 28, 2022 0.0220 0.0250 0.0190 0.0210 2,231,033 +0.00(+0.00%)
Jun 27, 2022 0.0230 0.0240 0.0200 0.0210 931,467 -0.00(-8.30%)
Jun 24, 2022 0.0185 0.0275 0.0185 0.0229 2,570,788 +0.00(+21.16%)
Jun 23, 2022 0.0180 0.0200 0.0180 0.0189 377,797 -0.00(-5.50%)
Jun 22, 2022 0.0200 0.0215 0.0185 0.0200 1,039,625 -0.00(-4.76%)
Jun 21, 2022 0.0228 0.0235 0.0208 0.0210 1,100,461 +0.00(+0.00%)
Jun 17, 2022 0.0225 0.0230 0.0209 0.0210 694,030 -0.00(-4.55%)
Jun 16, 2022 0.0220 0.0234 0.0210 0.0220 609,953 +0.00(+2.33%)
Jun 15, 2022 0.0207 0.0250 0.0207 0.0215 1,273,980 +0.00(+2.38%)
Jun 14, 2022 0.0240 0.0250 0.0210 0.0210 601,702 -0.00(-11.39%)
Jun 13, 2022 0.0289 0.0289 0.0226 0.0237 1,289,488 -0.01(-17.99%)
Jun 10, 2022 0.0284 0.0317 0.0276 0.0289 145,368 +0.00(+1.76%)
Jun 09, 2022 0.0300 0.0340 0.0281 0.0284 732,946 -0.00(-5.33%)
Jun 08, 2022 0.0306 0.0340 0.0281 0.0300 875,970 -0.00(-4.46%)
Jun 07, 2022 0.0308 0.0345 0.0271 0.0314 906,469 +0.00(+12.14%)
Jun 06, 2022 0.0302 0.0311 0.0280 0.0280 467,844 -0.00(-7.28%)
Jun 03, 2022 0.0320 0.0340 0.0294 0.0302 1,091,620 -0.00(-5.62%)
Jun 02, 2022 0.0301 0.0333 0.0300 0.0320 718,120 +0.00(+2.89%)
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.