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: 1:51 PM EDT, May 14, 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, 2020 0.1600 0.1600 0.1250 0.1400 98,950 -0.02(-12.50%)
Aug 28, 2020 0.1275 0.1600 0.1175 0.1600 141,600 +0.03(+20.48%)
Aug 27, 2020 0.1455 0.1475 0.1251 0.1328 154,151 -0.02(-13.09%)
Aug 26, 2020 0.1364 0.1599 0.1225 0.1528 271,009 +0.01(+9.14%)
Aug 25, 2020 0.1300 0.1400 0.1300 0.1400 157,767 +0.00(+0.00%)
Aug 24, 2020 0.1395 0.1599 0.1200 0.1400 147,039 +0.00(+0.72%)
Aug 21, 2020 0.1100 0.1440 0.0950 0.1390 365,700 +0.03(+32.38%)
Aug 20, 2020 0.0965 0.1050 0.0900 0.1050 47,611 +0.01(+15.38%)
Aug 19, 2020 0.1050 0.1050 0.0760 0.0910 130,030 -0.01(-13.33%)
Aug 18, 2020 0.1050 0.1100 0.0940 0.1050 128,756 +0.01(+11.70%)
Aug 17, 2020 0.0950 0.1100 0.0925 0.0940 104,233 -0.01(-8.29%)
Aug 14, 2020 0.0811 0.1200 0.0810 0.1025 372,400 +0.02(+28.12%)
Aug 13, 2020 0.0545 0.0800 0.0545 0.0800 385,082 +0.02(+35.36%)
Aug 12, 2020 0.0563 0.0597 0.0490 0.0591 326,611 +0.00(+7.45%)
Aug 11, 2020 0.0650 0.1919 0.0460 0.0550 498,340 -0.00(-8.33%)
Aug 10, 2020 0.0510 0.0600 0.0510 0.0600 65,900 +0.00(+0.00%)
Aug 07, 2020 0.0550 0.0625 0.0538 0.0600 53,800 +0.00(+2.04%)
Aug 06, 2020 0.0550 0.0600 0.0414 0.0588 127,066 -0.00(-5.62%)
Aug 05, 2020 0.0575 0.0623 0.0410 0.0623 81,000 -0.00(-4.15%)
Aug 04, 2020 0.0650 0.0650 0.0613 0.0650 30,709 +0.00(+0.00%)
Aug 03, 2020 0.0825 0.0825 0.0610 0.0650 81,601 +0.00(+6.04%)
Jul 31, 2020 0.0650 0.0650 0.0483 0.0613 78,800 +0.00(+8.50%)
Jul 30, 2020 0.0550 0.0700 0.0480 0.0565 36,537 -0.00(-5.83%)
Jul 29, 2020 0.0599 0.0600 0.0500 0.0600 203,193 +0.00(+0.17%)
Jul 28, 2020 0.0500 0.0599 0.0480 0.0599 69,702 +0.01(+22.24%)
Jul 27, 2020 0.0531 0.0531 0.0490 0.0490 8,529 -0.01(-14.78%)
Jul 24, 2020 0.0500 0.0599 0.0500 0.0575 77,700 +0.00(+7.08%)
Jul 23, 2020 0.0576 0.0576 0.0460 0.0537 85,731 -0.01(-8.67%)
Jul 22, 2020 0.0500 0.0600 0.0500 0.0588 157,462 -0.00(-0.17%)
Jul 21, 2020 0.0500 0.0699 0.0400 0.0589 380,709 -0.00(-1.83%)
Jul 20, 2020 0.0700 0.0700 0.0493 0.0600 366,052 -0.01(-14.29%)
Jul 17, 2020 0.0550 0.0725 0.0538 0.0700 175,900 +0.02(+33.33%)
Jul 16, 2020 0.0550 0.0550 0.0525 0.0525 14,580 +0.00(+5.00%)
Jul 15, 2020 0.0450 0.0500 0.0450 0.0500 144,220 -0.00(-9.09%)
Jul 14, 2020 0.0525 0.0550 0.0435 0.0550 158,927 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0550 0.0493 0.0550 101,702 +0.01(+13.40%)
Jul 10, 2020 0.0460 0.0500 0.0460 0.0485 94,100 -0.01(-11.82%)
Jul 09, 2020 0.0500 0.0550 0.0470 0.0550 228,400 +0.00(+10.00%)
Jul 08, 2020 0.0470 0.0500 0.0470 0.0500 25,500 +0.00(+0.00%)
Jul 07, 2020 0.0470 0.0500 0.0470 0.0500 116,009 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0490 0.0500 27,100 +0.00(+0.00%)
Jul 02, 2020 0.0525 0.0525 0.0350 0.0500 145,000 -0.00(-9.09%)
Jul 01, 2020 0.0500 0.0550 0.0450 0.0550 58,550 +0.00(+6.38%)
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%)
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.