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: 1:37 PM EDT, May 16, 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 (%)
Jul 31, 2015 0.3100 0.3700 0.3080 0.3700 125,089 +0.09(+32.14%)
Jul 30, 2015 0.4100 0.4100 0.2800 0.2800 108,295 -0.11(-29.11%)
Jul 29, 2015 0.4100 0.4100 0.3950 0.3950 51,814 -0.01(-3.66%)
Jul 28, 2015 0.4460 0.4460 0.4100 0.4100 33,680 -0.04(-8.07%)
Jul 27, 2015 0.4460 0.4460 0.4460 0.4460 16,500 +0.00(+0.00%)
Jul 24, 2015 0.4461 0.4461 0.4460 0.4460 8,180 -0.03(-6.87%)
Jul 23, 2015 0.4790 0.4790 0.4461 0.4789 10,651 -0.00(-0.21%)
Jul 22, 2015 0.4900 0.4900 0.4600 0.4799 27,816 -0.00(-0.02%)
Jul 21, 2015 0.4600 0.4800 0.4600 0.4800 14,566 +0.01(+1.91%)
Jul 20, 2015 0.5100 0.5100 0.4710 0.4710 13,975 -0.04(-7.65%)
Jul 17, 2015 0.4750 0.5449 0.4750 0.5100 130,478 +0.04(+7.82%)
Jul 16, 2015 0.4570 0.4730 0.4550 0.4730 20,021 +0.00(+0.00%)
Jul 15, 2015 0.4509 0.4860 0.4509 0.4730 86,014 +0.02(+4.90%)
Jul 14, 2015 0.4509 0.4700 0.4509 0.4509 43,850 -0.00(-0.02%)
Jul 13, 2015 0.4600 0.4800 0.4510 0.4510 32,897 -0.01(-1.96%)
Jul 10, 2015 0.4660 0.4660 0.4326 0.4600 45,426 -0.01(-1.71%)
Jul 09, 2015 0.4800 0.4800 0.4215 0.4680 32,400 -0.01(-2.50%)
Jul 08, 2015 0.4666 0.4800 0.4300 0.4800 42,198 +0.01(+2.87%)
Jul 07, 2015 0.4839 0.4879 0.4310 0.4666 191,263 -0.01(-2.79%)
Jul 06, 2015 0.5129 0.5129 0.4532 0.4800 100,167 -0.03(-5.22%)
Jul 02, 2015 0.5064 0.5064 0.5064 0 -0.03(-6.21%)
Jul 01, 2015 0.5700 0.5700 0.5150 0.5400 66,372 -0.02(-2.79%)
Jun 30, 2015 0.5700 0.5850 0.5500 0.5555 156,822 -0.01(-1.77%)
Jun 29, 2015 0.5305 0.5780 0.5270 0.5655 72,582 -0.02(-3.94%)
Jun 26, 2015 0.5850 0.5900 0.5319 0.5887 96,496 +0.01(+2.38%)
Jun 25, 2015 0.6000 0.6000 0.5600 0.5750 94,042 +0.00(+0.56%)
Jun 24, 2015 0.5920 0.5950 0.5708 0.5718 71,430 -0.02(-3.41%)
Jun 23, 2015 0.5940 0.5940 0.5800 0.5920 39,450 -0.00(-0.03%)
Jun 22, 2015 0.6040 0.6200 0.5649 0.5922 68,685 -0.01(-1.14%)
Jun 19, 2015 0.5990 0.5990 0.5760 0.5990 25,961 +0.00(+0.00%)
Jun 18, 2015 0.5975 0.6000 0.5600 0.5990 141,864 -0.01(-1.80%)
Jun 17, 2015 0.6490 0.6500 0.5900 0.6100 168,202 -0.04(-6.01%)
Jun 16, 2015 0.6300 0.6970 0.6000 0.6490 763,946 +0.06(+10.94%)
Jun 15, 2015 0.5305 0.5900 0.5305 0.5850 139,555 +0.03(+4.52%)
Jun 12, 2015 0.5100 0.5600 0.5100 0.5597 111,236 +0.04(+7.22%)
Jun 11, 2015 0.5101 0.5300 0.5100 0.5220 44,155 +0.01(+2.33%)
Jun 10, 2015 0.5000 0.5350 0.5000 0.5101 15,806 -0.01(-1.90%)
Jun 09, 2015 0.5450 0.5650 0.5200 0.5200 77,888 -0.04(-7.80%)
Jun 08, 2015 0.6000 0.6000 0.5420 0.5640 25,230 -0.01(-1.05%)
Jun 05, 2015 0.5500 0.5950 0.5500 0.5700 131,316 +0.00(+0.18%)
Jun 04, 2015 0.5650 0.5850 0.5550 0.5690 44,261 +0.00(+0.71%)
Jun 03, 2015 0.5700 0.5850 0.5650 0.5650 144,309 -0.00(-0.14%)
Jun 02, 2015 0.5700 0.5750 0.5201 0.5658 157,171 +0.00(+0.86%)
Jun 01, 2015 0.5850 0.6090 0.5610 0.5610 204,830 -0.02(-4.10%)
May 29, 2015 0.6150 0.6150 0.5568 0.5850 156,263 -0.03(-4.60%)
May 28, 2015 0.6125 0.6150 0.6000 0.6132 231,422 +0.00(+0.52%)
May 27, 2015 0.6119 0.6240 0.5950 0.6100 153,156 -0.00(-0.23%)
May 26, 2015 0.6150 0.5900 0.6114 199,812 +0.01(+1.90%)
May 22, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
May 21, 2015 0.6190 0.6350 0.5890 0.5999 210,378 +0.01(+1.85%)
May 20, 2015 0.5200 0.7000 0.5100 0.5890 411,754 +0.07(+13.27%)
May 19, 2015 0.4860 0.5278 0.4680 0.5200 414,517 +0.02(+3.98%)
May 18, 2015 0.5300 0.5300 0.4800 0.5001 279,416 -0.07(-12.34%)
May 15, 2015 0.6250 0.6250 0.5500 0.5705 319,970 -0.08(-12.90%)
May 14, 2015 0.6390 0.6740 0.5700 0.6550 525,738 +0.03(+4.97%)
May 13, 2015 0.5710 0.6470 0.5205 0.6240 630,453 +0.09(+16.64%)
May 12, 2015 0.5800 0.5800 0.4400 0.5350 251,283 -0.04(-7.76%)
May 11, 2015 0.7300 0.7400 0.3550 0.5800 1,148,930 -0.14(-19.24%)
May 08, 2015 0.7500 0.7800 0.7021 0.7182 409,919 -0.07(-8.57%)
May 07, 2015 0.7940 0.7940 0.7300 0.7855 337,571 -0.02(-3.02%)
May 06, 2015 0.8710 0.8710 0.7500 0.8100 553,256 -0.08(-8.89%)
May 05, 2015 0.9099 0.9099 0.8602 0.8890 70,644 +0.01(+1.51%)
May 04, 2015 0.9100 0.9100 0.8550 0.8758 90,182 -0.02(-2.69%)
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.