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: 1:37 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 (%)
May 31, 2019 0.0837 0.0837 0.0821 0.0821 20,900 -0.01(-8.78%)
May 30, 2019 0.0950 0.1000 0.0900 0.0900 82,492 -0.01(-5.26%)
May 29, 2019 0.0975 0.1000 0.0950 0.0950 36,789 -0.01(-5.00%)
May 28, 2019 0.0950 0.1000 0.0950 0.1000 54,200 +0.01(+11.11%)
May 24, 2019 0.0900 0.0900 0.0860 0.0900 57,500 +0.00(+2.27%)
May 23, 2019 0.0880 0.0880 0.0880 75 +0.00(+0.00%)
May 22, 2019 0.0863 0.0980 0.0863 0.0880 67,362 -0.00(-2.22%)
May 21, 2019 0.0980 0.0980 0.0900 0.0900 52,502 -0.01(-5.26%)
May 20, 2019 0.1000 0.1000 0.0950 0.0950 27,430 -0.00(-4.33%)
May 17, 2019 0.0975 0.0993 0.0975 0.0993 52,000 -0.00(-0.70%)
May 16, 2019 0.0950 0.1050 0.0950 0.1000 140,750 +0.01(+7.53%)
May 15, 2019 0.0950 0.1050 0.0930 0.0930 14,360 +0.00(+3.33%)
May 14, 2019 0.0900 0.0950 0.0900 0.0900 9,801 +0.00(+2.27%)
May 13, 2019 0.0875 0.0900 0.0875 0.0880 14,333 -0.00(-0.79%)
May 10, 2019 0.0860 0.0900 0.0820 0.0887 20,300 +0.01(+8.17%)
May 09, 2019 0.0820 0.0860 0.0820 0.0820 4,900 -0.00(-3.53%)
May 08, 2019 0.0923 0.0923 0.0850 0.0850 45,679 -0.01(-8.11%)
May 07, 2019 0.0850 0.0925 0.0850 0.0925 20,000 +0.01(+8.82%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 20,010 -0.02(-19.43%)
May 03, 2019 0.0938 0.1055 0.0938 0.1055 10,000 +0.02(+20.57%)
May 02, 2019 0.1115 0.1115 0.0875 0.0875 11,500 -0.02(-18.45%)
May 01, 2019 0.0820 0.1073 0.0820 0.1073 18,900 +0.01(+12.36%)
Apr 29, 2019 0.0955 0.0955 0.0955 0 +0.00(+0.00%)
Apr 26, 2019 0.1155 0.1155 0.0955 0.0955 28,100 -0.02(-16.96%)
Apr 25, 2019 0.1338 0.1338 0.1150 0.1150 51,278 -0.02(-17.74%)
Apr 24, 2019 0.0851 0.1398 0.0851 0.1398 37,668 +0.03(+27.67%)
Apr 23, 2019 0.1100 0.1100 0.0850 0.1095 66,800 +0.02(+17.24%)
Apr 22, 2019 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+6.50%)
Apr 18, 2019 0.1000 0.1200 0.0877 0.0877 45,200 -0.02(-18.80%)
Apr 17, 2019 0.1200 0.1200 0.1080 0.1080 16,000 -0.01(-10.00%)
Apr 16, 2019 0.0821 0.1399 0.0801 0.1200 85,625 +0.02(+20.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Apr 12, 2019 0.0780 0.0950 0.0780 0.0950 54,800 +0.02(+35.71%)
Apr 11, 2019 0.0699 0.1150 0.0500 0.0700 585,806 +0.00(+0.14%)
Apr 09, 2019 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Apr 05, 2019 0.0620 0.0620 0.0620 0 +0.00(+2.99%)
Apr 04, 2019 0.0602 0.0690 0.0602 0.0602 7,133 -0.01(-12.75%)
Apr 03, 2019 0.0690 0.0690 0.0690 0.0690 4,000 +0.00(+0.00%)
Apr 02, 2019 0.0690 0.0690 0.0600 0.0690 63,279 +0.00(+0.00%)
Mar 28, 2019 0.0690 0.0690 0.0690 0 +0.01(+27.07%)
Mar 27, 2019 0.0608 0.0608 0.0540 0.0543 28,568 -0.01(-10.25%)
Mar 26, 2019 0.0650 0.0650 0.0605 0.0605 9,600 -0.00(-2.42%)
Mar 21, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 19, 2019 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.36%)
Mar 14, 2019 0.0677 0.0700 0.0623 0.0623 33,644 -0.01(-10.87%)
Mar 13, 2019 0.0605 0.0699 0.0600 0.0699 333,786 +0.01(+12.74%)
Mar 12, 2019 0.0601 0.0620 0.0593 0.0620 65,800 +0.00(+0.00%)
Mar 11, 2019 0.0740 0.0740 0.0600 0.0620 79,915 -0.01(-16.22%)
Mar 08, 2019 0.0658 0.0740 0.0591 0.0740 110,500 +0.01(+13.85%)
Mar 07, 2019 0.0691 0.0691 0.0631 0.0650 31,000 -0.01(-13.33%)
Mar 06, 2019 0.0776 0.0776 0.0700 0.0750 71,800 +0.01(+12.61%)
Mar 05, 2019 0.0700 0.0700 0.0666 0.0666 118,433 -0.02(-18.58%)
Mar 04, 2019 0.0840 0.0840 0.0730 0.0818 3,635 -0.00(-1.92%)
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.