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 28, 2019 0.0690 0.0690 0.0690 0 +0.01(+27.07%)
Mar 27, 2019 0.0608 0.0608 0.0540 0.0543 28,568 -0.01(-10.25%)
Mar 26, 2019 0.0650 0.0650 0.0605 0.0605 9,600 -0.00(-2.42%)
Mar 21, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 19, 2019 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.36%)
Mar 14, 2019 0.0677 0.0700 0.0623 0.0623 33,644 -0.01(-10.87%)
Mar 13, 2019 0.0605 0.0699 0.0600 0.0699 333,786 +0.01(+12.74%)
Mar 12, 2019 0.0601 0.0620 0.0593 0.0620 65,800 +0.00(+0.00%)
Mar 11, 2019 0.0740 0.0740 0.0600 0.0620 79,915 -0.01(-16.22%)
Mar 08, 2019 0.0658 0.0740 0.0591 0.0740 110,500 +0.01(+13.85%)
Mar 07, 2019 0.0691 0.0691 0.0631 0.0650 31,000 -0.01(-13.33%)
Mar 06, 2019 0.0776 0.0776 0.0700 0.0750 71,800 +0.01(+12.61%)
Mar 05, 2019 0.0700 0.0700 0.0666 0.0666 118,433 -0.02(-18.58%)
Mar 04, 2019 0.0840 0.0840 0.0730 0.0818 3,635 -0.00(-1.92%)
Mar 01, 2019 0.0834 0.0834 0.0834 0.0834 500 +0.01(+14.25%)
Feb 28, 2019 0.0737 0.0745 0.0730 0.0730 55,650 -0.00(-1.35%)
Feb 27, 2019 0.0803 0.0810 0.0740 0.0740 55,234 -0.00(-3.90%)
Feb 26, 2019 0.0770 0.0810 0.0770 0.0770 28,750 +0.00(+0.00%)
Feb 25, 2019 0.0810 0.0810 0.0770 0.0770 4,790 -0.01(-14.25%)
Feb 22, 2019 0.0830 0.0898 0.0810 0.0898 44,000 +0.01(+10.86%)
Feb 21, 2019 0.0861 0.0861 0.0771 0.0810 41,250 -0.00(-4.71%)
Feb 20, 2019 0.0772 0.0850 0.0772 0.0850 28,000 +0.00(+0.59%)
Feb 19, 2019 0.0770 0.0845 0.0770 0.0845 61,855 +0.00(+0.00%)
Feb 15, 2019 0.0779 0.0845 0.0732 0.0845 80,400 +0.01(+6.29%)
Feb 14, 2019 0.0949 0.0949 0.0795 0.0795 4,626 -0.00(-1.85%)
Feb 13, 2019 0.0810 0.0810 0.0810 10 +0.00(+0.00%)
Feb 12, 2019 0.0810 0.0810 0.0810 0.0810 20,000 -0.01(-14.74%)
Feb 11, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+9.20%)
Feb 08, 2019 0.0800 0.0870 0.0775 0.0870 152,200 +0.00(+2.35%)
Feb 07, 2019 0.0825 0.0859 0.0760 0.0850 66,710 +0.01(+8.97%)
Feb 06, 2019 0.1000 0.1000 0.0777 0.0780 22,200 -0.03(-29.09%)
Feb 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 01, 2019 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jan 31, 2019 0.1050 0.1110 0.1000 0.1050 174,218 -0.01(-8.70%)
Jan 30, 2019 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Jan 29, 2019 0.1101 0.1170 0.1001 0.1150 4,245 -0.00(-4.17%)
Jan 28, 2019 0.1195 0.1200 0.1000 0.1200 26,040 +0.02(+26.18%)
Jan 25, 2019 0.0850 0.1195 0.0850 0.0951 110,600 +0.01(+18.73%)
Jan 24, 2019 0.0824 0.0824 0.0801 0.0801 1,100 +0.00(+0.38%)
Jan 23, 2019 0.0800 0.0800 0.0798 0.0798 42,000 -0.00(-0.25%)
Jan 22, 2019 0.0915 0.0915 0.0800 0.0800 49,871 -0.01(-11.01%)
Jan 18, 2019 0.0898 0.0899 0.0898 0.0899 18,000 +0.00(+0.11%)
Jan 17, 2019 0.0800 0.0898 0.0700 0.0898 136,050 -0.00(-0.22%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1000 0.0900 0.0900 21,200 -0.01(-10.00%)
Jan 14, 2019 0.1000 0.1062 0.0900 0.1000 80,742 -0.02(-13.27%)
Jan 11, 2019 0.0921 0.1153 0.0920 0.1153 60,600 -0.00(-0.77%)
Jan 10, 2019 0.1080 0.1162 0.0997 0.1162 1,800 +0.02(+16.20%)
Jan 09, 2019 0.1151 0.1151 0.1000 0.1000 87,518 -0.03(-24.47%)
Jan 08, 2019 0.1320 0.1490 0.1150 0.1324 94,086 -0.02(-11.73%)
Jan 07, 2019 0.1300 0.3150 0.1100 0.1500 759,026 +0.04(+36.36%)
Jan 04, 2019 0.1000 0.1100 0.0860 0.1100 56,300 +0.01(+10.55%)
Jan 03, 2019 0.0910 0.0995 0.0851 0.0995 16,500 +0.01(+10.56%)
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.