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, 2017 0.6540 0.6550 0.6410 0.6462 121,300 +0.01(+0.96%)
Mar 30, 2017 0.6400 0.6799 0.6150 0.6400 99,237 +0.00(+0.00%)
Mar 29, 2017 0.6850 0.6900 0.5800 0.6400 257,417 -0.05(-6.57%)
Mar 28, 2017 0.7050 0.7100 0.6800 0.6850 172,659 -0.02(-2.84%)
Mar 27, 2017 0.7100 0.7100 0.6701 0.7050 231,876 +0.01(+1.08%)
Mar 24, 2017 0.7001 0.7200 0.6850 0.6975 274,510 -0.02(-2.99%)
Mar 23, 2017 0.7350 0.7450 0.7001 0.7190 207,102 -0.01(-1.51%)
Mar 22, 2017 0.7021 0.7500 0.7000 0.7300 285,414 +0.03(+3.55%)
Mar 21, 2017 0.6500 0.8045 0.6500 0.7050 1,052,431 +0.04(+6.82%)
Mar 20, 2017 0.5600 0.6812 0.5100 0.6600 489,773 +0.10(+17.86%)
Mar 17, 2017 0.5450 0.5600 0.4800 0.5600 434,134 -0.01(-2.61%)
Mar 16, 2017 0.6225 0.6400 0.5400 0.5750 335,520 -0.04(-5.74%)
Mar 15, 2017 0.6400 0.6410 0.5450 0.6100 551,584 -0.04(-6.01%)
Mar 14, 2017 0.6875 0.7000 0.6400 0.6490 214,142 -0.03(-4.56%)
Mar 13, 2017 0.7150 0.7150 0.6800 0.6800 58,729 -0.01(-1.59%)
Mar 10, 2017 0.7150 0.7150 0.6800 0.6910 82,956 +0.00(+0.14%)
Mar 09, 2017 0.7150 0.7200 0.6620 0.6900 322,234 -0.02(-2.54%)
Mar 08, 2017 0.7100 0.7200 0.6900 0.7080 239,735 +0.02(+2.64%)
Mar 07, 2017 0.6886 0.7000 0.6410 0.6898 257,914 -0.01(-0.75%)
Mar 06, 2017 0.7050 0.7200 0.6886 0.6950 24,870 -0.03(-3.47%)
Mar 03, 2017 0.7300 0.7300 0.7000 0.7200 261,197 -0.01(-0.69%)
Mar 02, 2017 0.7000 0.7300 0.6950 0.7250 337,979 +0.03(+3.57%)
Mar 01, 2017 0.6875 0.7000 0.6720 0.7000 424,855 +0.01(+2.19%)
Feb 28, 2017 0.6800 0.7200 0.6700 0.6850 207,563 +0.01(+0.87%)
Feb 27, 2017 0.7200 0.7200 0.6700 0.6791 68,686 -0.02(-2.99%)
Feb 24, 2017 0.6950 0.7250 0.6900 0.7000 234,922 +0.01(+0.72%)
Feb 23, 2017 0.6810 0.7500 0.6600 0.6950 682,256 +0.02(+2.96%)
Feb 22, 2017 0.6700 0.6900 0.6600 0.6750 221,676 -0.01(-0.74%)
Feb 21, 2017 0.6860 0.6950 0.6700 0.6800 269,358 -0.01(-2.03%)
Feb 17, 2017 0.6941 0.6941 0.6941 0 -0.01(-0.83%)
Feb 16, 2017 0.7500 0.7500 0.6900 0.6999 283,417 -0.02(-2.11%)
Feb 15, 2017 0.6300 0.7500 0.6150 0.7150 417,080 +0.06(+9.16%)
Feb 14, 2017 0.7700 0.7700 0.6275 0.6550 459,957 -0.12(-15.81%)
Feb 13, 2017 0.8698 0.8698 0.6806 0.7780 587,856 -0.09(-10.57%)
Feb 10, 2017 0.9900 0.9900 0.7550 0.8700 1,051,057 -0.12(-12.12%)
Feb 09, 2017 0.9950 1.060 0.9720 0.9900 1,199,743 +0.02(+1.54%)
Feb 08, 2017 0.9540 1.040 0.9500 0.9750 759,619 +0.02(+2.20%)
Feb 07, 2017 0.9100 0.9540 0.8900 0.9540 249,893 +0.04(+4.84%)
Feb 06, 2017 0.8900 0.9100 0.8690 0.9100 374,968 +0.02(+2.25%)
Feb 03, 2017 0.8255 0.9050 0.8200 0.8900 728,080 +0.08(+9.20%)
Feb 02, 2017 0.6777 0.8300 0.6777 0.8150 742,577 +0.14(+20.26%)
Feb 01, 2017 0.6949 0.6980 0.6313 0.6777 173,586 -0.01(-1.05%)
Jan 31, 2017 0.6980 0.6980 0.6500 0.6849 188,606 -0.01(-1.88%)
Jan 30, 2017 0.7200 0.7200 0.6910 0.6980 87,719 -0.01(-1.69%)
Jan 27, 2017 0.7480 0.7480 0.6800 0.7100 57,602 -0.04(-5.08%)
Jan 26, 2017 0.7610 0.7836 0.6760 0.7480 289,033 -0.01(-1.58%)
Jan 25, 2017 0.6930 0.7835 0.6900 0.7600 1,016,651 +0.07(+10.14%)
Jan 24, 2017 0.6272 0.7040 0.6272 0.6900 969,695 +0.06(+9.56%)
Jan 23, 2017 0.6100 0.6298 0.6100 0.6298 28,862 +0.01(+1.58%)
Jan 20, 2017 0.6200 0.6250 0.6100 0.6200 9,731 -0.01(-1.59%)
Jan 19, 2017 0.6200 0.6300 0.6150 0.6300 57,946 +0.01(+1.61%)
Jan 18, 2017 0.6350 0.6350 0.6150 0.6200 17,515 -0.02(-2.36%)
Jan 17, 2017 0.6300 0.6400 0.6200 0.6350 86,889 +0.00(+0.02%)
Jan 13, 2017 0.6349 0.6349 0.6349 0 -0.01(-0.78%)
Jan 12, 2017 0.6175 0.6400 0.6175 0.6399 47,048 +0.01(+1.59%)
Jan 11, 2017 0.5900 0.6299 0.5900 0.6299 108,821 +0.04(+6.76%)
Jan 10, 2017 0.5801 0.6000 0.5800 0.5900 88,695 +0.00(+0.02%)
Jan 09, 2017 0.5999 0.5999 0.5746 0.5899 131,323 -0.01(-1.67%)
Jan 06, 2017 0.5599 0.6000 0.5599 0.5999 313,054 +0.05(+9.07%)
Jan 05, 2017 0.5750 0.5795 0.5500 0.5500 65,068 -0.03(-5.97%)
Jan 04, 2017 0.6000 0.6000 0.4600 0.5849 56,292 -0.03(-4.11%)
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.