Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 28, 2021 0.0810 0.0900 0.0770 0.0800 272,832 -0.01(-10.81%)
May 27, 2021 0.0805 0.1049 0.0754 0.0897 488,120 -0.00(-0.44%)
May 26, 2021 0.0802 0.0902 0.0800 0.0901 241,434 +0.00(+0.45%)
May 25, 2021 0.0880 0.1030 0.0750 0.0897 1,233,770 -0.00(-4.27%)
May 24, 2021 0.0882 0.0999 0.0882 0.0937 173,986 +0.00(+1.19%)
May 21, 2021 0.0880 0.1040 0.0880 0.0926 23,450 -0.00(-4.34%)
May 20, 2021 0.1000 0.1000 0.0836 0.0968 50,456 +0.00(+1.89%)
May 19, 2021 0.0960 0.1000 0.0950 0.0950 81,706 -0.00(-1.04%)
May 18, 2021 0.1000 0.1000 0.0960 0.0960 94,000 -0.00(-4.00%)
May 17, 2021 0.1025 0.1025 0.0950 0.1000 106,230 -0.01(-8.26%)
May 14, 2021 0.0885 0.1200 0.0850 0.1090 283,701 +0.02(+24.57%)
May 13, 2021 0.0875 0.0875 0.0850 0.0875 15,200 +0.00(+2.94%)
May 12, 2021 0.0836 0.0960 0.0836 0.0850 178,701 -0.01(-11.46%)
May 11, 2021 0.0753 0.0960 0.0753 0.0960 332,111 +0.01(+14.70%)
May 10, 2021 0.0840 0.0879 0.0740 0.0837 634,317 +0.00(+4.62%)
May 07, 2021 0.0951 0.0995 0.0799 0.0800 1,125,692 -0.02(-19.60%)
May 06, 2021 0.0992 0.0995 0.0951 0.0995 36,635 +0.00(+0.51%)
May 05, 2021 0.1010 0.1027 0.0800 0.0990 71,225 +0.00(+2.59%)
May 04, 2021 0.0800 0.0971 0.0800 0.0965 138,824 +0.01(+16.27%)
May 03, 2021 0.0912 0.1000 0.0830 0.0830 520,672 -0.01(-9.39%)
Apr 30, 2021 0.1034 0.1034 0.0850 0.0916 820,300 +0.00(+1.78%)
Apr 29, 2021 0.1085 0.1085 0.0900 0.0900 397,350 -0.01(-10.00%)
Apr 28, 2021 0.1073 0.1195 0.0980 0.1000 353,745 -0.01(-8.17%)
Apr 27, 2021 0.1170 0.1249 0.0915 0.1089 439,652 -0.00(-1.00%)
Apr 26, 2021 0.1130 0.1169 0.1050 0.1100 85,272 +0.00(+4.27%)
Apr 23, 2021 0.1373 0.1373 0.1050 0.1055 283,200 -0.02(-15.53%)
Apr 22, 2021 0.1275 0.1275 0.1051 0.1249 113,208 -0.00(-2.35%)
Apr 21, 2021 0.1300 0.1300 0.1051 0.1279 86,513 +0.01(+6.58%)
Apr 20, 2021 0.1448 0.1448 0.1050 0.1200 322,975 -0.02(-11.11%)
Apr 19, 2021 0.1200 0.1380 0.1200 0.1350 129,411 +0.01(+8.00%)
Apr 16, 2021 0.1495 0.1495 0.1200 0.1250 209,500 -0.02(-10.71%)
Apr 15, 2021 0.1350 0.1581 0.1350 0.1400 96,202 +0.01(+3.70%)
Apr 14, 2021 0.1470 0.1900 0.1260 0.1350 155,898 -0.02(-13.74%)
Apr 13, 2021 0.1565 0.1565 0.1470 0.1565 62,222 +0.00(+2.96%)
Apr 12, 2021 0.1860 0.1860 0.1300 0.1520 688,684 -0.02(-10.59%)
Apr 09, 2021 0.1879 0.1880 0.1700 0.1700 252,700 -0.00(-0.06%)
Apr 08, 2021 0.1800 0.1879 0.1701 0.1701 111,575 +0.01(+3.03%)
Apr 07, 2021 0.1900 0.1950 0.1620 0.1651 539,168 -0.00(-2.88%)
Apr 06, 2021 0.1793 0.1900 0.1700 0.1700 50,781 +0.01(+6.25%)
Apr 05, 2021 0.1795 0.1795 0.1600 0.1600 28,499 -0.00(-1.48%)
Apr 01, 2021 0.1973 0.1973 0.1624 0.1624 102,400 +0.00(+0.87%)
Mar 31, 2021 0.1849 0.1849 0.1600 0.1610 150,140 -0.02(-12.93%)
Mar 30, 2021 0.1900 0.2050 0.1640 0.1849 219,496 +0.02(+11.39%)
Mar 29, 2021 0.2047 0.2047 0.1660 0.1660 72,442 -0.02(-10.27%)
Mar 26, 2021 0.2075 0.2075 0.1800 0.1850 202,600 +0.01(+2.78%)
Mar 25, 2021 0.1939 0.1978 0.1625 0.1800 298,216 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1713 0.1800 40,754 -0.01(-6.25%)
Mar 23, 2021 0.1990 0.1990 0.1800 0.1920 109,282 -0.01(-3.37%)
Mar 22, 2021 0.2200 0.2200 0.1780 0.1987 149,635 -0.01(-5.83%)
Mar 19, 2021 0.1880 0.2200 0.1810 0.2110 438,700 +0.03(+18.54%)
Mar 18, 2021 0.1700 0.2010 0.1420 0.1780 627,662 +0.02(+11.25%)
Mar 17, 2021 0.2180 0.2180 0.1550 0.1600 198,471 -0.04(-20.00%)
Mar 16, 2021 0.1835 0.2295 0.1780 0.2000 201,300 +0.00(+0.00%)
Mar 15, 2021 0.2300 0.2310 0.1810 0.2000 201,477 -0.01(-4.99%)
Mar 12, 2021 0.2035 0.2310 0.1570 0.2105 383,100 +0.01(+5.25%)
Mar 11, 2021 0.1700 0.2010 0.1700 0.2000 147,008 +0.03(+17.65%)
Mar 10, 2021 0.1730 0.2000 0.1600 0.1700 94,253 +0.00(+0.00%)
Mar 09, 2021 0.1710 0.1750 0.1600 0.1700 59,582 +0.01(+6.25%)
Mar 08, 2021 0.1300 0.1600 0.1150 0.1600 153,833 +0.02(+13.31%)
Mar 05, 2021 0.1700 0.1800 0.1400 0.1412 25,800 +0.00(+0.50%)
Mar 04, 2021 0.1651 0.1800 0.1245 0.1405 204,984 -0.02(-14.90%)
Mar 03, 2021 0.2000 0.2000 0.1413 0.1651 130,694 -0.02(-13.11%)
Mar 02, 2021 0.1850 0.1900 0.1600 0.1900 49,293 +0.00(+2.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.