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, 2021 0.0441 0.0500 0.0425 0.0470 633,980 -0.00(-5.05%)
Aug 30, 2021 0.0550 0.0550 0.0468 0.0495 475,388 -0.00(-6.95%)
Aug 27, 2021 0.0500 0.0536 0.0500 0.0532 31,284 +0.00(+8.57%)
Aug 26, 2021 0.0404 0.0498 0.0350 0.0490 1,604,274 +0.01(+14.49%)
Aug 25, 2021 0.0430 0.0430 0.0405 0.0428 25,131 -0.00(-1.61%)
Aug 24, 2021 0.0523 0.0523 0.0432 0.0435 158,863 -0.01(-13.00%)
Aug 23, 2021 0.0520 0.0683 0.0500 0.0500 46,243 -0.00(-6.54%)
Aug 20, 2021 0.0500 0.0535 0.0470 0.0535 42,700 +0.00(+6.15%)
Aug 19, 2021 0.0544 0.0579 0.0480 0.0504 410,019 -0.01(-11.58%)
Aug 18, 2021 0.0500 0.0580 0.0470 0.0570 540,186 +0.00(+0.88%)
Aug 17, 2021 0.0500 0.0565 0.0500 0.0565 53,550 +0.00(+2.54%)
Aug 16, 2021 0.0538 0.0557 0.0505 0.0551 34,599 +0.00(+4.55%)
Aug 13, 2021 0.0505 0.0580 0.0500 0.0527 135,800 -0.01(-9.14%)
Aug 12, 2021 0.0510 0.0580 0.0500 0.0580 301,307 +0.00(+0.35%)
Aug 11, 2021 0.0533 0.0578 0.0510 0.0578 41,230 +0.00(+5.09%)
Aug 10, 2021 0.0511 0.0580 0.0510 0.0550 101,699 +0.00(+0.00%)
Aug 09, 2021 0.0485 0.0550 0.0485 0.0550 167,001 +0.00(+3.77%)
Aug 06, 2021 0.0495 0.0530 0.0470 0.0530 384,820 +0.00(+7.07%)
Aug 05, 2021 0.0490 0.0500 0.0490 0.0495 78,478 -0.00(-1.00%)
Aug 04, 2021 0.0500 0.0500 0.0480 0.0500 7,871 +0.00(+0.00%)
Aug 03, 2021 0.0475 0.0502 0.0455 0.0500 27,001 +0.00(+0.00%)
Aug 02, 2021 0.0500 0.0620 0.0327 0.0500 780,722 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0463 0.0500 31,685 -0.01(-9.91%)
Jul 29, 2021 0.0500 0.0559 0.0490 0.0555 374,700 +0.00(+3.16%)
Jul 28, 2021 0.0538 0.0575 0.0500 0.0538 63,550 -0.00(-6.43%)
Jul 27, 2021 0.0521 0.0575 0.0500 0.0575 152,794 +0.00(+8.49%)
Jul 26, 2021 0.0578 0.0589 0.0530 0.0530 169,292 -0.00(-7.34%)
Jul 23, 2021 0.0587 0.0587 0.0540 0.0572 23,587 -0.00(-1.38%)
Jul 22, 2021 0.0551 0.0600 0.0540 0.0580 87,148 +0.01(+11.54%)
Jul 21, 2021 0.0513 0.0620 0.0513 0.0520 545,019 -0.01(-13.33%)
Jul 20, 2021 0.0505 0.0697 0.0500 0.0600 467,544 +0.01(+17.65%)
Jul 19, 2021 0.0550 0.0599 0.0510 0.0510 85,955 +0.00(+4.08%)
Jul 16, 2021 0.0511 0.0707 0.0321 0.0490 807,461 -0.00(-7.20%)
Jul 15, 2021 0.0501 0.0725 0.0450 0.0528 566,278 +0.00(+3.53%)
Jul 14, 2021 0.0525 0.0735 0.0510 0.0510 232,660 -0.02(-31.91%)
Jul 13, 2021 0.0580 0.0749 0.0520 0.0749 288,924 +0.02(+33.99%)
Jul 12, 2021 0.0566 0.0598 0.0524 0.0559 167,024 +0.00(+5.47%)
Jul 09, 2021 0.0600 0.0689 0.0530 0.0530 385,507 -0.02(-23.08%)
Jul 08, 2021 0.0600 0.0689 0.0551 0.0689 590,515 -0.01(-13.87%)
Jul 07, 2021 0.0623 0.0994 0.0540 0.0800 460,713 +0.00(+0.13%)
Jul 06, 2021 0.0734 0.0848 0.0600 0.0799 109,819 +0.01(+17.50%)
Jul 02, 2021 0.0700 0.0870 0.0675 0.0680 82,312 -0.00(-6.85%)
Jul 01, 2021 0.0777 0.0850 0.0700 0.0730 83,021 -0.00(-5.19%)
Jun 30, 2021 0.0750 0.0869 0.0750 0.0770 34,580 +0.00(+2.53%)
Jun 29, 2021 0.0601 0.0800 0.0600 0.0751 118,745 +0.00(+1.76%)
Jun 28, 2021 0.0800 0.0800 0.0600 0.0738 56,880 -0.01(-7.75%)
Jun 25, 2021 0.0600 0.0830 0.0578 0.0800 88,880 +0.03(+50.09%)
Jun 24, 2021 0.0424 0.0787 0.0417 0.0533 150,158 -0.03(-32.36%)
Jun 23, 2021 0.0721 0.0794 0.0601 0.0788 154,382 +0.00(+3.68%)
Jun 22, 2021 0.0795 0.0795 0.0750 0.0760 49,500 -0.00(-4.28%)
Jun 21, 2021 0.0794 0.0794 0.0750 0.0794 82,323 +0.00(+3.12%)
Jun 18, 2021 0.0800 0.0880 0.0750 0.0770 173,758 +0.00(+0.00%)
Jun 17, 2021 0.0899 0.0899 0.0708 0.0770 176,196 -0.01(-12.30%)
Jun 16, 2021 0.0800 0.0878 0.0750 0.0878 190,825 +0.00(+0.92%)
Jun 15, 2021 0.0834 0.1000 0.0705 0.0870 171,389 +0.00(+4.07%)
Jun 14, 2021 0.0834 0.0870 0.0740 0.0836 106,047 +0.01(+7.18%)
Jun 11, 2021 0.0700 0.0840 0.0700 0.0780 231,121 -0.00(-2.50%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 61,000 -0.00(-5.21%)
Jun 09, 2021 0.0828 0.0897 0.0779 0.0844 61,835 +0.00(+1.56%)
Jun 08, 2021 0.0794 0.0831 0.0792 0.0831 86,198 -0.01(-6.42%)
Jun 07, 2021 0.0796 0.0888 0.0792 0.0888 32,942 +0.01(+12.12%)
Jun 04, 2021 0.0750 0.1005 0.0750 0.0792 184,167 -0.00(-4.00%)
Jun 03, 2021 0.0853 0.0880 0.0795 0.0825 116,925 -0.00(-2.48%)
Jun 02, 2021 0.0704 0.0897 0.0702 0.0846 308,904 +0.01(+8.18%)
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.