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 (%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0606 9,430 +0.01(+19.76%)
Nov 29, 2021 0.0607 0.0607 0.0506 0.0506 18,201 -0.01(-16.50%)
Nov 26, 2021 0.0606 0.0630 0.0606 0.0606 2,800 +0.01(+20.00%)
Nov 24, 2021 0.0504 0.0607 0.0504 0.0505 10,209 -0.01(-9.34%)
Nov 23, 2021 0.0610 0.0610 0.0504 0.0557 5,900 -0.00(-7.01%)
Nov 22, 2021 0.0610 0.0610 0.0595 0.0599 13,733 +0.00(+3.28%)
Nov 19, 2021 0.0564 0.0615 0.0564 0.0580 73,919 +0.01(+31.82%)
Nov 18, 2021 0.0500 0.0505 0.0440 0.0440 97,318 -0.01(-12.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Nov 15, 2021 0.0651 0.0651 0.0461 0.0508 336,138 -0.01(-21.73%)
Nov 12, 2021 0.0620 0.0700 0.0515 0.0649 41,380 -0.00(-6.48%)
Nov 11, 2021 0.0620 0.0694 0.0620 0.0694 6,000 +0.00(+2.81%)
Nov 10, 2021 0.0700 0.0675 86,415 -0.00(-6.25%)
Nov 09, 2021 0.0850 0.0850 0.0700 0.0720 3,303 -0.01(-8.05%)
Nov 08, 2021 0.0783 0.0783 0.0783 0.0783 3,120 +0.01(+10.91%)
Nov 05, 2021 0.0705 0.0706 0.0705 0.0706 1,420 -0.00(-5.11%)
Nov 04, 2021 0.0840 0.0850 0.0744 0.0744 9,100 -0.01(-7.00%)
Nov 03, 2021 0.0890 0.0890 0.0800 0.0800 22,000 +0.01(+14.29%)
Nov 02, 2021 0.0789 0.0896 0.0695 0.0700 206,883 -0.02(-19.45%)
Nov 01, 2021 0.0950 0.0950 0.0777 0.0869 145,576 -0.01(-8.53%)
Oct 29, 2021 0.0950 0.0950 0.0912 0.0950 34,356 +0.00(+1.82%)
Oct 28, 2021 0.0910 0.0941 0.0860 0.0933 17,906 +0.00(+2.75%)
Oct 27, 2021 0.0871 0.0950 0.0862 0.0908 83,239 +0.00(+0.89%)
Oct 26, 2021 0.0901 0.0900 291,617 +0.00(+4.65%)
Oct 25, 2021 0.0683 0.0950 0.0683 0.0860 403,611 +0.01(+12.86%)
Oct 22, 2021 0.0750 0.0770 0.0729 0.0762 134,341 +0.00(+1.60%)
Oct 21, 2021 0.0710 0.0750 0.0605 0.0750 96,631 +0.00(+5.63%)
Oct 20, 2021 0.0700 0.0758 0.0700 0.0710 182,301 -0.00(-3.14%)
Oct 19, 2021 0.0700 0.0770 0.0697 0.0733 105,402 +0.00(+6.23%)
Oct 18, 2021 0.0520 0.0800 0.0520 0.0690 204,424 +0.01(+11.29%)
Oct 15, 2021 0.0538 0.0635 0.0476 0.0620 457,259 +0.01(+30.25%)
Oct 14, 2021 0.0478 0.0580 0.0445 0.0476 218,042 +0.00(+7.45%)
Oct 13, 2021 0.0417 0.0468 0.0417 0.0443 100,190 +0.00(+8.05%)
Oct 12, 2021 0.0392 0.0413 0.0392 0.0410 190,336 +0.00(+8.18%)
Oct 11, 2021 0.0379 0.0466 0.0379 0.0379 210,200 -0.00(-7.11%)
Oct 08, 2021 0.0377 0.0466 0.0377 0.0408 103,743 -0.00(-2.63%)
Oct 07, 2021 0.0453 0.0453 0.0419 0.0419 48,935 -0.00(-6.05%)
Oct 06, 2021 0.0467 0.0479 0.0446 0.0446 8,725 +0.00(+6.44%)
Oct 05, 2021 0.0480 0.0480 0.0408 0.0419 45,116 -0.00(-10.28%)
Oct 04, 2021 0.0449 0.0467 0.0341 0.0467 4,403 +0.00(+0.43%)
Oct 01, 2021 0.0480 0.0480 0.0402 0.0465 73,895 +0.00(+2.88%)
Sep 30, 2021 0.0434 0.0479 0.0389 0.0452 49,200 +0.00(+8.13%)
Sep 29, 2021 0.0393 0.0420 0.0393 0.0418 6,200 -0.00(-0.48%)
Sep 28, 2021 0.0382 0.0449 0.0382 0.0420 118,890 +0.00(+2.19%)
Sep 27, 2021 0.0440 0.0480 0.0382 0.0411 163,780 +0.00(+2.75%)
Sep 24, 2021 0.0457 0.0460 0.0330 0.0400 1,267,115 -0.00(-7.41%)
Sep 23, 2021 0.0432 0.0432 0.0432 0.0432 375 +0.00(+0.23%)
Sep 22, 2021 0.0459 0.0459 0.0403 0.0431 25,301 -0.00(-6.30%)
Sep 21, 2021 0.0410 0.0460 0.0400 0.0460 214,023 +0.00(+0.44%)
Sep 20, 2021 0.0441 0.0490 0.0405 0.0458 202,151 +0.00(+2.92%)
Sep 17, 2021 0.0460 0.0460 0.0413 0.0445 159,300 +0.00(+9.07%)
Sep 16, 2021 0.0463 0.0463 0.0401 0.0408 281,723 +0.00(+1.75%)
Sep 15, 2021 0.0460 0.0460 0.0401 0.0401 135,011 -0.00(-10.89%)
Sep 14, 2021 0.0467 0.0467 0.0422 0.0450 283,475 +0.00(+11.11%)
Sep 13, 2021 0.0500 0.0500 0.0405 0.0405 268,966 -0.01(-13.83%)
Sep 10, 2021 0.0526 0.0526 0.0436 0.0470 67,574 -0.00(-9.44%)
Sep 09, 2021 0.0523 0.0523 0.0436 0.0519 291,096 +0.00(+8.81%)
Sep 08, 2021 0.0450 0.0477 0.0450 0.0477 181,480 +0.00(+6.00%)
Sep 07, 2021 0.0530 0.0530 0.0450 0.0450 456,715 -0.01(-10.00%)
Sep 03, 2021 0.0487 0.0500 0.0487 0.0500 62,285 -0.00(-8.09%)
Sep 02, 2021 0.0505 0.0549 0.0431 0.0544 957,320 +0.01(+10.79%)
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.