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 (%)
Sep 29, 2017 0.3025 0.3150 0.3025 0.3100 55,515 -0.01(-3.13%)
Sep 28, 2017 0.2900 0.3274 0.2900 0.3200 239,828 +0.01(+1.59%)
Sep 27, 2017 0.3150 0.3300 0.3000 0.3150 60,947 -0.01(-1.59%)
Sep 26, 2017 0.3049 0.3500 0.2620 0.3201 159,171 +0.02(+5.30%)
Sep 25, 2017 0.3150 0.3300 0.2970 0.3040 87,495 -0.03(-7.88%)
Sep 22, 2017 0.3300 0.3489 0.3101 0.3300 32,487 +0.01(+3.13%)
Sep 21, 2017 0.3200 0.3500 0.3101 0.3200 118,252 -0.02(-5.88%)
Sep 20, 2017 0.3750 0.3750 0.3150 0.3400 237,841 -0.03(-9.33%)
Sep 19, 2017 0.3201 0.3750 0.3100 0.3750 159,893 +0.07(+20.97%)
Sep 18, 2017 0.2902 0.3200 0.2550 0.3100 289,351 +0.01(+4.20%)
Sep 15, 2017 0.3275 0.3395 0.2900 0.2975 161,569 -0.03(-9.85%)
Sep 14, 2017 0.2476 0.3300 0.2401 0.3300 392,288 +0.07(+27.41%)
Sep 13, 2017 0.2450 0.2600 0.2350 0.2590 243,782 +0.02(+7.87%)
Sep 12, 2017 0.2499 0.2500 0.2000 0.2401 276,994 -0.01(-3.96%)
Sep 11, 2017 0.1950 0.2500 0.1926 0.2500 546,307 +0.06(+29.87%)
Sep 08, 2017 0.1750 0.1950 0.1710 0.1925 545,378 +0.01(+6.94%)
Sep 07, 2017 0.1690 0.1800 0.1550 0.1800 239,388 +0.02(+16.13%)
Sep 06, 2017 0.1313 0.1625 0.1250 0.1550 238,021 +0.02(+19.23%)
Sep 05, 2017 0.1400 0.1400 0.1250 0.1300 101,635 -0.01(-4.06%)
Sep 01, 2017 0.1649 0.1649 0.1150 0.1355 364,355 -0.02(-15.31%)
Aug 31, 2017 0.1749 0.1749 0.1550 0.1600 131,745 +0.00(+0.00%)
Aug 30, 2017 0.1575 0.1765 0.1550 0.1600 114,947 +0.00(+3.16%)
Aug 29, 2017 0.1520 0.1785 0.1520 0.1551 16,594 -0.01(-6.00%)
Aug 28, 2017 0.1625 0.1650 0.1598 0.1650 101,182 +0.00(+2.39%)
Aug 25, 2017 0.1850 0.1850 0.1500 0.1612 248,064 -0.02(-9.21%)
Aug 24, 2017 0.1850 0.1900 0.1610 0.1775 165,917 -0.01(-6.58%)
Aug 23, 2017 0.1850 0.1900 0.1850 0.1900 36,703 +0.00(+0.00%)
Aug 22, 2017 0.1694 0.2000 0.1694 0.1900 234,321 +0.02(+8.57%)
Aug 21, 2017 0.1900 0.1900 0.1700 0.1750 44,330 -0.01(-7.85%)
Aug 18, 2017 0.1890 0.1974 0.1692 0.1899 24,963 -0.01(-3.11%)
Aug 17, 2017 0.1789 0.1960 0.1700 0.1960 81,472 +0.02(+9.56%)
Aug 16, 2017 0.1800 0.1980 0.1692 0.1789 381,370 -0.00(-0.61%)
Aug 15, 2017 0.2050 0.2050 0.1660 0.1800 71,082 -0.01(-6.25%)
Aug 14, 2017 0.2150 0.2181 0.1920 0.1920 36,500 -0.01(-4.00%)
Aug 11, 2017 0.2000 0.2040 0.1920 0.2000 43,362 -0.00(-1.23%)
Aug 10, 2017 0.2000 0.2075 0.2000 0.2025 33,016 +0.00(+1.25%)
Aug 09, 2017 0.2100 0.2100 0.1850 0.2000 154,600 -0.02(-9.09%)
Aug 08, 2017 0.2079 0.2300 0.1900 0.2200 47,765 +0.01(+5.86%)
Aug 07, 2017 0.2390 0.2390 0.1650 0.2078 172,201 -0.02(-10.23%)
Aug 04, 2017 0.2495 0.2627 0.1910 0.2315 340,980 -0.01(-3.54%)
Aug 03, 2017 0.1605 0.2480 0.1500 0.2400 384,429 +0.09(+64.95%)
Aug 02, 2017 0.1430 0.1580 0.1351 0.1455 399,305 +0.01(+3.93%)
Aug 01, 2017 0.1799 0.1848 0.1210 0.1400 443,847 -0.01(-7.89%)
Jul 31, 2017 0.1610 0.1800 0.1013 0.1520 701,718 -0.03(-14.99%)
Jul 28, 2017 0.1970 0.2497 0.1460 0.1788 1,051,033 -0.02(-9.24%)
Jul 27, 2017 0.1850 0.2500 0.1500 0.1970 1,243,832 +0.02(+10.92%)
Jul 26, 2017 0.4399 0.4399 0.1610 0.1776 1,672,192 -0.25(-58.70%)
Jul 25, 2017 0.4700 0.4700 0.3701 0.4300 364,894 -0.05(-9.92%)
Jul 24, 2017 0.4900 0.4900 0.4500 0.4773 89,803 -0.01(-2.57%)
Jul 21, 2017 0.4880 0.4900 0.4850 0.4899 12,249 +0.01(+2.07%)
Jul 20, 2017 0.4300 0.4940 0.4300 0.4800 84,369 -0.01(-1.07%)
Jul 19, 2017 0.5150 0.5150 0.4500 0.4852 60,767 -0.02(-4.86%)
Jul 18, 2017 0.5400 0.5400 0.4989 0.5100 122,512 +0.01(+2.00%)
Jul 17, 2017 0.4850 0.5100 0.4799 0.5000 162,449 +0.02(+4.19%)
Jul 14, 2017 0.4227 0.4799 0.3950 0.4799 130,670 +0.04(+10.24%)
Jul 13, 2017 0.4699 0.4699 0.3702 0.4353 248,308 -0.03(-7.36%)
Jul 12, 2017 0.5000 0.5000 0.4300 0.4699 59,147 -0.03(-5.07%)
Jul 11, 2017 0.5198 0.5198 0.4875 0.4950 149,606 -0.02(-2.94%)
Jul 10, 2017 0.5150 0.5399 0.4900 0.5100 8,282 +0.00(+0.00%)
Jul 07, 2017 0.5599 0.5599 0.5000 0.5100 38,304 -0.05(-8.93%)
Jul 06, 2017 0.5049 0.5700 0.4700 0.5600 91,640 +0.06(+12.00%)
Jul 05, 2017 0.5023 0.5100 0.4692 0.5000 108,772 -0.01(-1.96%)
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.