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: 3:13 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0200 0.0200 0.0125 0.0190 34,603 -0.00(-5.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 35,100 +0.00(+0.00%)
Mar 27, 2020 0.0130 0.0200 0.0130 0.0200 7,400 +0.00(+0.00%)
Mar 26, 2020 0.0123 0.0200 0.0123 0.0200 22,760 +0.01(+40.85%)
Mar 25, 2020 0.0230 0.0230 0.0142 0.0142 10,315 -0.00(-10.69%)
Mar 24, 2020 0.0148 0.0160 0.0120 0.0159 71,027 +0.00(+7.43%)
Mar 23, 2020 0.0120 0.0160 0.0120 0.0148 16,500 +0.00(+0.00%)
Mar 20, 2020 0.0160 0.0160 0.0127 0.0148 29,500 -0.00(-4.52%)
Mar 19, 2020 0.0160 0.0160 0.0155 0.0155 15,300 -0.00(-1.27%)
Mar 18, 2020 0.0170 0.0170 0.0150 0.0157 32,315 -0.00(-1.88%)
Mar 17, 2020 0.0165 0.0165 0.0160 0.0160 51,000 -0.00(-5.88%)
Mar 16, 2020 0.0160 0.0170 0.0160 0.0170 35,100 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0160 0.0170 40,800 -0.00(-13.71%)
Mar 12, 2020 0.0200 0.0200 0.0170 0.0197 50,000 -0.00(-1.50%)
Mar 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+7.53%)
Mar 09, 2020 0.0200 0.0200 0.0170 0.0186 140,400 +0.00(+0.54%)
Mar 06, 2020 0.0170 0.0185 0.0170 0.0185 13,000 +0.00(+8.82%)
Mar 05, 2020 0.0170 0.0170 0.0170 0.0170 25,000 -0.00(-5.56%)
Mar 04, 2020 0.0180 0.0180 0.0180 0.0180 11,040 -0.00(-10.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Feb 28, 2020 0.0220 0.0220 0.0200 0.0210 53,700 +0.00(+16.67%)
Feb 27, 2020 0.0180 0.0180 0.0173 0.0180 120,000 +0.00(+0.00%)
Feb 26, 2020 0.0225 0.0225 0.0180 0.0180 200,200 -0.00(-10.00%)
Feb 25, 2020 0.0213 0.0213 0.0200 0.0200 12,600 -0.00(-11.11%)
Feb 24, 2020 0.0225 0.0225 0.0225 0.0225 19,200 +0.00(+0.00%)
Feb 21, 2020 0.0225 0.0225 0.0225 0.0225 150,700 +0.00(+8.70%)
Feb 20, 2020 0.0230 0.0230 0.0207 0.0207 10,200 +0.00(+6.15%)
Feb 19, 2020 0.0250 0.0250 0.0195 0.0195 82,000 -0.00(-0.51%)
Feb 18, 2020 0.0225 0.0225 0.0196 0.0196 69,260 -0.00(-17.65%)
Feb 14, 2020 0.0250 0.0250 0.0238 0.0238 48,000 +0.00(+5.78%)
Feb 13, 2020 0.0224 0.0225 0.0224 0.0225 60,001 +0.00(+2.27%)
Feb 12, 2020 0.0200 0.0220 0.0200 0.0220 77,000 +0.00(+5.77%)
Feb 11, 2020 0.0200 0.0208 0.0190 0.0208 80,000 +0.00(+1.96%)
Feb 10, 2020 0.0202 0.0204 0.0190 0.0204 17,175 +0.00(+7.37%)
Feb 07, 2020 0.0256 0.0256 0.0185 0.0190 124,000 -0.00(-10.80%)
Feb 06, 2020 0.0190 0.0250 0.0190 0.0213 12,172 +0.00(+6.50%)
Feb 05, 2020 0.0256 0.0256 0.0184 0.0200 92,050 -0.00(-4.76%)
Feb 04, 2020 0.0215 0.0215 0.0200 0.0210 79,005 +0.00(+0.00%)
Feb 03, 2020 0.0254 0.0254 0.0210 0.0210 6,285 -0.00(-2.33%)
Jan 31, 2020 0.0215 0.0215 0.0215 0.0215 17,300 +0.00(+3.86%)
Jan 30, 2020 0.0207 0.0207 0.0207 0.0207 5,000 +0.00(+0.00%)
Jan 29, 2020 0.0213 0.0220 0.0190 0.0207 30,200 +0.00(+0.00%)
Jan 28, 2020 0.0216 0.0216 0.0182 0.0207 163,755 -0.00(-19.14%)
Jan 27, 2020 0.0225 0.0256 0.0212 0.0256 39,200 -0.00(-14.67%)
Jan 24, 2020 0.0224 0.0300 0.0224 0.0300 12,500 +0.01(+41.51%)
Jan 23, 2020 0.0250 0.0256 0.0212 0.0212 41,998 -0.01(-29.33%)
Jan 22, 2020 0.0320 0.0320 0.0240 0.0300 80,400 +0.01(+48.51%)
Jan 21, 2020 0.0280 0.0280 0.0202 0.0202 25,000 -0.01(-25.19%)
Jan 17, 2020 0.0348 0.0348 0.0270 0.0270 25,200 -0.00(-3.57%)
Jan 16, 2020 0.0280 0.0280 0.0280 0.0280 500 +0.00(+3.70%)
Jan 15, 2020 0.0345 0.0345 0.0270 0.0270 169,000 -0.00(-12.05%)
Jan 14, 2020 0.0280 0.0307 0.0280 0.0307 40,111 +0.00(+13.70%)
Jan 13, 2020 0.0262 0.0270 0.0260 0.0270 81,000 -0.00(-10.00%)
Jan 10, 2020 0.0200 0.0300 0.0200 0.0300 121,700 +0.00(+0.67%)
Jan 09, 2020 0.0190 0.0298 0.0190 0.0298 64,900 +0.01(+33.63%)
Jan 08, 2020 0.0230 0.0230 0.0223 0.0223 59,000 +0.00(+23.20%)
Jan 07, 2020 0.0250 0.0250 0.0180 0.0181 82,213 -0.00(-9.50%)
Jan 06, 2020 0.0244 0.0244 0.0200 0.0200 64,000 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
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.