Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 1:10 PM EDT, Jun 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 (%)
Jun 30, 2022 0.0229 0.0229 0.0190 0.0190 544,184 -0.00(-15.18%)
Jun 29, 2022 0.0200 0.0229 0.0185 0.0224 701,846 +0.00(+6.67%)
Jun 28, 2022 0.0220 0.0250 0.0190 0.0210 2,231,033 +0.00(+0.00%)
Jun 27, 2022 0.0230 0.0240 0.0200 0.0210 931,467 -0.00(-8.30%)
Jun 24, 2022 0.0185 0.0275 0.0185 0.0229 2,570,788 +0.00(+21.16%)
Jun 23, 2022 0.0180 0.0200 0.0180 0.0189 377,797 -0.00(-5.50%)
Jun 22, 2022 0.0200 0.0215 0.0185 0.0200 1,039,625 -0.00(-4.76%)
Jun 21, 2022 0.0228 0.0235 0.0208 0.0210 1,100,461 +0.00(+0.00%)
Jun 17, 2022 0.0225 0.0230 0.0209 0.0210 694,030 -0.00(-4.55%)
Jun 16, 2022 0.0220 0.0234 0.0210 0.0220 609,953 +0.00(+2.33%)
Jun 15, 2022 0.0207 0.0250 0.0207 0.0215 1,273,980 +0.00(+2.38%)
Jun 14, 2022 0.0240 0.0250 0.0210 0.0210 601,702 -0.00(-11.39%)
Jun 13, 2022 0.0289 0.0289 0.0226 0.0237 1,289,488 -0.01(-17.99%)
Jun 10, 2022 0.0284 0.0317 0.0276 0.0289 145,368 +0.00(+1.76%)
Jun 09, 2022 0.0300 0.0340 0.0281 0.0284 732,946 -0.00(-5.33%)
Jun 08, 2022 0.0306 0.0340 0.0281 0.0300 875,970 -0.00(-4.46%)
Jun 07, 2022 0.0308 0.0345 0.0271 0.0314 906,469 +0.00(+12.14%)
Jun 06, 2022 0.0302 0.0311 0.0280 0.0280 467,844 -0.00(-7.28%)
Jun 03, 2022 0.0320 0.0340 0.0294 0.0302 1,091,620 -0.00(-5.62%)
Jun 02, 2022 0.0301 0.0333 0.0300 0.0320 718,120 +0.00(+2.89%)
Jun 01, 2022 0.0361 0.0361 0.0281 0.0311 1,242,478 -0.00(-11.14%)
May 31, 2022 0.0380 0.0435 0.0300 0.0350 2,725,391 +0.00(+0.00%)
May 27, 2022 0.0311 0.0420 0.0300 0.0350 1,186,805 -0.00(-4.63%)
May 26, 2022 0.0406 0.0421 0.0310 0.0367 961,771 -0.01(-12.83%)
May 25, 2022 0.0450 0.0450 0.0391 0.0421 25,500 +0.00(+0.00%)
May 24, 2022 0.0460 0.0460 0.0360 0.0421 97,003 -0.00(-6.44%)
May 23, 2022 0.0419 0.0460 0.0385 0.0450 143,991 +0.00(+0.00%)
May 20, 2022 0.0460 0.0460 0.0386 0.0450 68,952 +0.01(+16.58%)
May 19, 2022 0.0395 0.0400 0.0375 0.0386 73,646 +0.00(+3.76%)
May 18, 2022 0.0400 0.0400 0.0290 0.0372 215,566 -0.00(-7.00%)
May 17, 2022 0.0390 0.0490 0.0341 0.0400 834,880 +0.01(+27.80%)
May 16, 2022 0.0349 0.0368 0.0301 0.0313 110,832 -0.00(-9.80%)
May 13, 2022 0.0250 0.0358 0.0250 0.0347 443,791 -0.00(-0.57%)
May 12, 2022 0.0250 0.0350 0.0250 0.0349 586,777 +0.01(+19.11%)
May 11, 2022 0.0324 0.0337 0.0261 0.0293 527,971 -0.01(-18.61%)
May 10, 2022 0.0364 0.0380 0.0300 0.0360 1,555,624 +0.00(+2.27%)
May 09, 2022 0.0385 0.0385 0.0352 0.0352 142,680 -0.00(-4.86%)
May 06, 2022 0.0396 0.0396 0.0315 0.0370 109,669 -0.00(-6.57%)
May 05, 2022 0.0400 0.0440 0.0360 0.0396 298,801 +0.00(+1.80%)
May 04, 2022 0.0350 0.0389 0.0319 0.0389 732,758 +0.00(+14.41%)
May 03, 2022 0.0432 0.0450 0.0302 0.0340 6,634,408 -0.01(-21.84%)
May 02, 2022 0.0400 0.0466 0.0390 0.0435 128,404 +0.00(+2.11%)
Apr 29, 2022 0.0525 0.0540 0.0380 0.0426 2,612,357 -0.01(-16.31%)
Apr 28, 2022 0.0430 0.0540 0.0430 0.0509 476,429 +0.01(+24.15%)
Apr 27, 2022 0.0440 0.0440 0.0395 0.0410 862,687 -0.00(-2.61%)
Apr 26, 2022 0.0420 0.0444 0.0415 0.0421 128,167 -0.00(-6.03%)
Apr 25, 2022 0.0461 0.0539 0.0431 0.0448 918,139 -0.01(-12.84%)
Apr 22, 2022 0.0455 0.0530 0.0455 0.0514 332,592 +0.00(+6.86%)
Apr 21, 2022 0.0549 0.0580 0.0450 0.0481 1,817,548 -0.01(-17.07%)
Apr 20, 2022 0.0472 0.0599 0.0472 0.0580 3,002,417 +0.01(+17.65%)
Apr 19, 2022 0.0500 0.0545 0.0450 0.0493 748,760 +0.00(+8.59%)
Apr 18, 2022 0.0662 0.0700 0.0426 0.0454 3,208,024 -0.02(-32.24%)
Apr 14, 2022 0.0642 0.0850 0.0603 0.0670 1,956,589 -0.01(-7.46%)
Apr 13, 2022 0.0580 0.0750 0.0550 0.0724 1,902,874 +0.01(+25.91%)
Apr 12, 2022 0.0579 0.0880 0.0520 0.0575 6,486,360 +0.02(+38.89%)
Apr 11, 2022 0.0407 0.0525 0.0360 0.0414 1,889,105 +0.00(+11.89%)
Apr 08, 2022 0.0408 0.0425 0.0353 0.0370 347,030 -0.01(-13.95%)
Apr 07, 2022 0.0420 0.0438 0.0379 0.0430 183,792 +0.00(+7.50%)
Apr 06, 2022 0.0420 0.0440 0.0400 0.0400 65,183 -0.00(-6.98%)
Apr 05, 2022 0.0398 0.0470 0.0389 0.0430 406,795 +0.00(+13.16%)
Apr 04, 2022 0.0400 0.0400 0.0354 0.0380 273,621 -0.00(-5.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.