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 (%)
Jun 30, 2020 0.0517 0.0517 0.0517 0.0517 5,060 +0.00(+3.40%)
Jun 29, 2020 0.0500 0.0600 0.0500 0.0500 62,582 -0.01(-16.67%)
Jun 26, 2020 0.0560 0.0600 0.0455 0.0600 185,000 +0.00(+9.09%)
Jun 25, 2020 0.0531 0.0700 0.0486 0.0550 65,521 +0.00(+3.38%)
Jun 24, 2020 0.0530 0.0549 0.0460 0.0532 75,200 +0.00(+0.38%)
Jun 23, 2020 0.0445 0.0530 0.0400 0.0530 131,943 +0.00(+8.16%)
Jun 22, 2020 0.0294 0.0490 0.0294 0.0490 76,769 +0.01(+22.50%)
Jun 19, 2020 0.0380 0.0400 0.0380 0.0400 10,000 +0.00(+5.26%)
Jun 18, 2020 0.0380 0.0380 0.0380 0.0380 25,800 +0.00(+0.00%)
Jun 17, 2020 0.0390 0.0390 0.0380 0.0380 17,500 +0.00(+0.00%)
Jun 16, 2020 0.0390 0.0390 0.0380 0.0380 5,500 -0.00(-5.00%)
Jun 15, 2020 0.0390 0.0400 0.0390 0.0400 220 +0.00(+0.00%)
Jun 12, 2020 0.0380 0.0400 0.0380 0.0400 56,300 +0.00(+2.56%)
Jun 11, 2020 0.0400 0.0400 0.0370 0.0390 33,510 -0.00(-2.50%)
Jun 10, 2020 0.0370 0.0400 0.0370 0.0400 30,500 +0.00(+0.00%)
Jun 09, 2020 0.0480 0.0480 0.0366 0.0400 41,111 -0.00(-11.11%)
Jun 08, 2020 0.0400 0.0470 0.0400 0.0450 117,600 +0.01(+50.00%)
Jun 05, 2020 0.0410 0.0410 0.0300 0.0300 200,900 -0.01(-25.00%)
Jun 04, 2020 0.0375 0.0400 0.0308 0.0400 122,301 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0400 0.0350 0.0400 66,787 +0.00(+0.00%)
Jun 02, 2020 0.0375 0.0400 0.0350 0.0400 44,550 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0490 0.0360 0.0400 215,011 -0.01(-18.37%)
May 29, 2020 0.0300 0.0490 0.0300 0.0490 63,700 +0.01(+40.00%)
May 28, 2020 0.0260 0.0350 0.0260 0.0350 399,837 +0.01(+40.00%)
May 27, 2020 0.0236 0.0250 0.0197 0.0250 104,600 +0.00(+12.61%)
May 26, 2020 0.0193 0.0300 0.0193 0.0222 70,200 -0.01(-23.45%)
May 22, 2020 0.0290 0.0290 0.0290 79 +0.00(+0.00%)
May 21, 2020 0.0177 0.0290 0.0177 0.0290 5,200 +0.00(+0.00%)
May 20, 2020 0.0250 0.0300 0.0210 0.0290 85,948 -0.00(-6.45%)
May 19, 2020 0.0415 0.0415 0.0212 0.0310 54,250 +0.00(+3.33%)
May 18, 2020 0.0300 0.0350 0.0265 0.0300 31,292 +0.00(+0.00%)
May 15, 2020 0.0250 0.0300 0.0250 0.0300 60,900 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0275 0.0300 7,550 +0.00(+0.00%)
May 13, 2020 0.0250 0.0300 0.0250 0.0300 46,200 -0.00(-3.23%)
May 12, 2020 0.0230 0.0310 0.0230 0.0310 11,500 +0.00(+3.33%)
May 11, 2020 0.0320 0.0320 0.0215 0.0300 55,570 -0.00(-9.09%)
May 08, 2020 0.0273 0.0330 0.0273 0.0330 13,900 +0.01(+34.15%)
May 07, 2020 0.0290 0.0320 0.0246 0.0246 28,535 -0.00(-16.61%)
May 06, 2020 0.0420 0.0420 0.0295 0.0295 188,478 -0.01(-23.38%)
May 05, 2020 0.0400 0.0420 0.0350 0.0385 62,450 +0.00(+10.00%)
May 04, 2020 0.0490 0.0490 0.0350 0.0350 177,370 -0.01(-22.22%)
May 01, 2020 0.0480 0.0480 0.0400 0.0450 33,800 +0.00(+12.50%)
Apr 30, 2020 0.0350 0.0400 0.0350 0.0400 221,533 +0.00(+14.29%)
Apr 29, 2020 0.0300 0.0400 0.0300 0.0350 191,175 +0.01(+22.81%)
Apr 28, 2020 0.0333 0.0343 0.0265 0.0285 30,250 +0.00(+7.55%)
Apr 27, 2020 0.0314 0.0350 0.0250 0.0265 86,000 -0.00(-11.37%)
Apr 24, 2020 0.0314 0.0394 0.0299 0.0299 15,500 -0.01(-24.30%)
Apr 23, 2020 0.0230 0.0397 0.0210 0.0395 31,554 +0.02(+77.13%)
Apr 22, 2020 0.0275 0.0275 0.0223 0.0223 62,200 -0.01(-18.91%)
Apr 21, 2020 0.0170 0.0485 0.0170 0.0275 270,090 +0.01(+25.57%)
Apr 20, 2020 0.0210 0.0256 0.0160 0.0219 465,142 +0.00(+4.29%)
Apr 17, 2020 0.0181 0.0210 0.0181 0.0210 19,500 +0.01(+38.16%)
Apr 16, 2020 0.0180 0.0210 0.0152 0.0152 144,800 -0.00(-5.00%)
Apr 15, 2020 0.0140 0.0160 0.0131 0.0160 212,828 +0.00(+0.00%)
Apr 14, 2020 0.0160 0.0160 0.0160 0.0160 80,010 -0.00(-10.61%)
Apr 13, 2020 0.0131 0.0179 0.0131 0.0179 7,015 +0.00(+0.00%)
Apr 09, 2020 0.0160 0.0179 0.0160 0.0179 10,300 +0.00(+11.87%)
Apr 08, 2020 0.0180 0.0180 0.0160 0.0160 27,515 -0.00(-5.88%)
Apr 07, 2020 0.0160 0.0170 0.0160 0.0170 10,600 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0170 0.0150 0.0170 19,000 +0.00(+6.25%)
Apr 03, 2020 0.0166 0.0172 0.0145 0.0160 192,000 -0.00(-8.05%)
Apr 02, 2020 0.0165 0.0174 0.0160 0.0174 100,000 -0.00(-0.57%)
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.