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: 12:50 PM EDT, May 31, 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 (%)
Apr 30, 2018 0.3200 0.3200 0.3100 0.3150 9,212 -0.01(-1.56%)
Apr 27, 2018 0.3300 0.3333 0.3100 0.3200 33,955 +0.00(+0.00%)
Apr 26, 2018 0.3000 0.3549 0.3000 0.3200 29,280 -0.04(-11.09%)
Apr 25, 2018 0.3500 0.3599 0.3320 0.3599 12,550 -0.02(-5.29%)
Apr 24, 2018 0.3350 0.3879 0.3310 0.3800 36,910 +0.04(+12.00%)
Apr 23, 2018 0.3390 0.3393 0.3310 0.3393 108,731 +0.00(+0.09%)
Apr 20, 2018 0.3391 0.3500 0.3390 0.3390 34,010 -0.01(-3.14%)
Apr 19, 2018 0.3500 0.3635 0.3390 0.3500 18,500 -0.01(-4.08%)
Apr 18, 2018 0.3550 0.3649 0.3390 0.3649 11,000 +0.01(+2.82%)
Apr 17, 2018 0.3390 0.3549 0.3390 0.3549 6,000 +0.02(+4.69%)
Apr 16, 2018 0.3400 0.3691 0.3390 0.3390 9,250 +0.00(+0.00%)
Apr 13, 2018 0.3310 0.3400 0.3310 0.3390 28,010 +0.01(+2.42%)
Apr 12, 2018 0.3400 0.3500 0.3300 0.3310 140,700 -0.02(-5.43%)
Apr 11, 2018 0.3750 0.3750 0.3153 0.3500 104,309 -0.04(-10.26%)
Apr 10, 2018 0.4000 0.4000 0.3900 0.3900 8,600 -0.00(-0.05%)
Apr 09, 2018 0.3301 0.3999 0.3301 0.3902 19,499 +0.00(+0.05%)
Apr 06, 2018 0.3749 0.3998 0.3232 0.3900 28,200 +0.05(+14.67%)
Apr 05, 2018 0.3550 0.3550 0.3401 0.3401 12,816 -0.01(-4.20%)
Apr 04, 2018 0.3301 0.3550 0.3300 0.3550 22,500 +0.02(+7.58%)
Apr 03, 2018 0.3810 0.3810 0.3080 0.3300 128,931 -0.05(-13.16%)
Apr 02, 2018 0.3800 0.3875 0.3750 0.3800 17,650 -0.02(-3.80%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 +0.02(+6.47%)
Mar 28, 2018 0.3650 0.3812 0.3650 0.3710 16,300 +0.00(+0.27%)
Mar 27, 2018 0.4050 0.4124 0.3650 0.3700 131,745 -0.04(-8.64%)
Mar 26, 2018 0.4200 0.4200 0.3900 0.4050 19,032 -0.02(-5.81%)
Mar 23, 2018 0.4250 0.4300 0.3810 0.4300 20,148 +0.03(+7.50%)
Mar 22, 2018 0.4100 0.4200 0.4000 0.4000 21,100 -0.02(-4.76%)
Mar 21, 2018 0.4000 0.4200 0.3900 0.4200 21,921 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.4200 0.3640 0.4200 73,400 +0.05(+13.51%)
Mar 19, 2018 0.3681 0.3998 0.3680 0.3700 17,500 -0.03(-7.45%)
Mar 16, 2018 0.4000 0.4000 0.3751 0.3998 24,700 +0.02(+5.21%)
Mar 15, 2018 0.3750 0.3997 0.3700 0.3800 58,034 +0.00(+1.31%)
Mar 14, 2018 0.4070 0.4070 0.3751 0.3751 18,800 -0.03(-8.51%)
Mar 13, 2018 0.4000 0.4250 0.4000 0.4100 36,410 +0.01(+2.50%)
Mar 12, 2018 0.3800 0.4050 0.3750 0.4000 45,644 +0.02(+5.26%)
Mar 09, 2018 0.3800 0.3900 0.3750 0.3800 72,700 +0.00(+0.53%)
Mar 08, 2018 0.3750 0.4050 0.3750 0.3780 118,549 +0.00(+0.80%)
Mar 07, 2018 0.3785 0.3800 0.3651 0.3750 37,199 +0.01(+2.71%)
Mar 06, 2018 0.3785 0.3792 0.3651 0.3651 302,521 -0.01(-3.54%)
Mar 05, 2018 0.3800 0.3800 0.3651 0.3785 144,175 -0.00(-0.39%)
Mar 02, 2018 0.3790 0.3800 0.3710 0.3800 2,725 +0.00(+0.00%)
Mar 01, 2018 0.3711 0.3850 0.3711 0.3800 38,338 -0.02(-5.00%)
Feb 28, 2018 0.3701 0.4000 0.3700 0.4000 26,858 -0.02(-5.88%)
Feb 27, 2018 0.4150 0.4280 0.3640 0.4250 23,892 +0.02(+3.66%)
Feb 26, 2018 0.3701 0.4400 0.3620 0.4100 52,154 +0.01(+2.50%)
Feb 23, 2018 0.3900 0.4000 0.3601 0.4000 27,921 -0.01(-1.23%)
Feb 22, 2018 0.4000 0.4050 0.3900 0.4050 88,400 +0.00(+0.00%)
Feb 21, 2018 0.4100 0.4100 0.3900 0.4050 173,480 -0.04(-9.98%)
Feb 20, 2018 0.4550 0.4566 0.3940 0.4499 8,035 -0.01(-2.20%)
Feb 16, 2018 0.4600 0.4600 0.4600 0 +0.05(+13.58%)
Feb 15, 2018 0.4050 0.4050 0.3725 0.4050 15,885 +0.00(+0.00%)
Feb 14, 2018 0.4076 0.4076 0.3900 0.4050 53,400 -0.02(-5.79%)
Feb 13, 2018 0.4000 0.4299 0.3900 0.4299 24,652 +0.03(+7.47%)
Feb 12, 2018 0.4200 0.4200 0.4000 0.4000 17,143 -0.00(-1.11%)
Feb 09, 2018 0.4399 0.4399 0.4000 0.4045 73,163 -0.04(-8.07%)
Feb 08, 2018 0.4100 0.4400 0.4100 0.4400 42,562 +0.00(+0.02%)
Feb 07, 2018 0.4839 0.4839 0.4200 0.4399 19,000 -0.04(-9.21%)
Feb 06, 2018 0.4638 0.4850 0.3910 0.4845 70,910 +0.02(+5.33%)
Feb 05, 2018 0.5000 0.5000 0.4410 0.4600 51,594 -0.04(-7.91%)
Feb 02, 2018 0.5000 0.5001 0.4890 0.4995 132,616 -0.00(-0.10%)
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.