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 (%)
Feb 28, 2023 0.0028 0.0030 0.0026 0.0030 1,690,156 +0.00(+0.00%)
Feb 27, 2023 0.0030 0.0033 0.0026 0.0030 9,109,427 +0.00(+0.00%)
Feb 24, 2023 0.0033 0.0033 0.0028 0.0030 3,791,498 -0.00(-9.09%)
Feb 23, 2023 0.0034 0.0035 0.0029 0.0033 14,018,923 -0.00(-5.71%)
Feb 22, 2023 0.0038 0.0039 0.0030 0.0035 4,282,719 +0.00(+2.94%)
Feb 21, 2023 0.0037 0.0038 0.0027 0.0034 10,098,934 -0.00(-8.11%)
Feb 17, 2023 0.0044 0.0044 0.0036 0.0037 7,542,726 -0.00(-13.95%)
Feb 16, 2023 0.0052 0.0055 0.0040 0.0043 2,796,914 -0.00(-21.82%)
Feb 15, 2023 0.0051 0.0055 0.0051 0.0055 1,873,500 +0.00(+10.00%)
Feb 14, 2023 0.0042 0.0058 0.0041 0.0050 4,306,241 +0.00(+19.05%)
Feb 13, 2023 0.0042 0.0047 0.0041 0.0042 2,447,994 +0.00(+5.00%)
Feb 10, 2023 0.0045 0.0045 0.0035 0.0040 6,973,609 -0.00(-2.44%)
Feb 09, 2023 0.0055 0.0058 0.0041 0.0041 17,899,596 -0.00(-25.45%)
Feb 08, 2023 0.0066 0.0066 0.0055 0.0055 1,486,705 -0.00(-16.67%)
Feb 07, 2023 0.0060 0.0066 0.0058 0.0066 3,021,166 +0.00(+20.00%)
Feb 06, 2023 0.0056 0.0056 0.0049 0.0055 12,160,025 +0.00(+0.00%)
Feb 03, 2023 0.0060 0.0060 0.0054 0.0055 2,740,690 -0.00(-8.33%)
Feb 02, 2023 0.0056 0.0062 0.0056 0.0060 2,650,511 +0.00(+7.14%)
Feb 01, 2023 0.0051 0.0060 0.0050 0.0056 749,055 +0.00(+1.82%)
Jan 31, 2023 0.0058 0.0058 0.0049 0.0055 9,038,166 -0.00(-5.17%)
Jan 30, 2023 0.0065 0.0065 0.0053 0.0058 8,618,324 -0.00(-10.77%)
Jan 27, 2023 0.0070 0.0070 0.0061 0.0065 1,885,023 -0.00(-5.80%)
Jan 26, 2023 0.0072 0.0081 0.0067 0.0069 3,775,422 +0.00(+0.00%)
Jan 25, 2023 0.0083 0.0083 0.0068 0.0069 5,808,237 -0.00(-17.86%)
Jan 24, 2023 0.0087 0.0087 0.0080 0.0084 903,234 -0.00(-4.55%)
Jan 23, 2023 0.0084 0.0095 0.0084 0.0088 2,741,642 +0.00(+1.15%)
Jan 20, 2023 0.0083 0.0091 0.0080 0.0087 879,144 +0.00(+8.75%)
Jan 19, 2023 0.0091 0.0091 0.0079 0.0080 5,242,898 -0.00(-9.09%)
Jan 18, 2023 0.0090 0.0093 0.0088 0.0088 586,394 -0.00(-2.22%)
Jan 17, 2023 0.0095 0.0095 0.0090 0.0090 1,545,204 +0.00(+0.00%)
Jan 13, 2023 0.0097 0.0100 0.0086 0.0090 6,650,709 -0.00(-5.26%)
Jan 12, 2023 0.0097 0.0100 0.0094 0.0095 568,381 +0.00(+0.00%)
Jan 11, 2023 0.0100 0.0100 0.0093 0.0095 952,440 -0.00(-2.06%)
Jan 10, 2023 0.0100 0.0101 0.0095 0.0097 1,002,296 -0.00(-6.73%)
Jan 09, 2023 0.0108 0.0108 0.0097 0.0104 1,073,093 +0.00(+4.00%)
Jan 06, 2023 0.0092 0.0114 0.0092 0.0100 1,226,789 +0.00(+0.00%)
Jan 05, 2023 0.0114 0.0114 0.0100 0.0100 262,290 -0.00(-9.09%)
Jan 04, 2023 0.0110 0.0114 0.0107 0.0110 148,908 -0.00(-1.79%)
Jan 03, 2023 0.0099 0.0114 0.0099 0.0112 785,526 +0.00(+6.67%)
Dec 30, 2022 0.0092 0.0110 0.0092 0.0105 261,940 +0.00(+5.00%)
Dec 29, 2022 0.0100 0.0105 0.0096 0.0100 255,357 +0.00(+0.00%)
Dec 28, 2022 0.0110 0.0110 0.0094 0.0100 454,417 -0.00(-9.09%)
Dec 27, 2022 0.0105 0.0110 0.0100 0.0110 172,756 +0.00(+4.76%)
Dec 23, 2022 0.0110 0.0113 0.0105 0.0105 245,529 +0.00(+5.00%)
Dec 22, 2022 0.0110 0.0110 0.0097 0.0100 420,000 +0.00(+0.00%)
Dec 21, 2022 0.0100 0.0110 0.0099 0.0100 765,157 +0.00(+0.00%)
Dec 20, 2022 0.0106 0.0113 0.0100 0.0100 121,649 -0.00(-4.76%)
Dec 19, 2022 0.0109 0.0113 0.0105 0.0105 130,396 +0.00(+1.94%)
Dec 16, 2022 0.0106 0.0110 0.0103 0.0103 465,500 +0.00(+0.00%)
Dec 15, 2022 0.0107 0.0113 0.0092 0.0103 709,710 -0.00(-3.74%)
Dec 14, 2022 0.0116 0.0116 0.0106 0.0107 176,175 +0.00(+0.94%)
Dec 13, 2022 0.0108 0.0110 0.0106 0.0106 32,244 -0.00(-3.64%)
Dec 12, 2022 0.0115 0.0115 0.0094 0.0110 276,018 +0.00(+0.00%)
Dec 09, 2022 0.0102 0.0115 0.0100 0.0110 359,670 +0.00(+1.85%)
Dec 08, 2022 0.0105 0.0114 0.0105 0.0108 336,500 +0.00(+3.85%)
Dec 07, 2022 0.0108 0.0115 0.0100 0.0104 1,015,715 -0.00(-9.57%)
Dec 06, 2022 0.0115 0.0115 0.0100 0.0115 286,619 +0.00(+1.77%)
Dec 05, 2022 0.0100 0.0113 0.0095 0.0113 421,440 +0.00(+13.00%)
Dec 02, 2022 0.0100 0.0110 0.0100 0.0100 2,240,116 +0.00(+1.01%)
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.