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 (%)
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%)
Mar 01, 2019 0.0834 0.0834 0.0834 0.0834 500 +0.01(+14.25%)
Feb 28, 2019 0.0737 0.0745 0.0730 0.0730 55,650 -0.00(-1.35%)
Feb 27, 2019 0.0803 0.0810 0.0740 0.0740 55,234 -0.00(-3.90%)
Feb 26, 2019 0.0770 0.0810 0.0770 0.0770 28,750 +0.00(+0.00%)
Feb 25, 2019 0.0810 0.0810 0.0770 0.0770 4,790 -0.01(-14.25%)
Feb 22, 2019 0.0830 0.0898 0.0810 0.0898 44,000 +0.01(+10.86%)
Feb 21, 2019 0.0861 0.0861 0.0771 0.0810 41,250 -0.00(-4.71%)
Feb 20, 2019 0.0772 0.0850 0.0772 0.0850 28,000 +0.00(+0.59%)
Feb 19, 2019 0.0770 0.0845 0.0770 0.0845 61,855 +0.00(+0.00%)
Feb 15, 2019 0.0779 0.0845 0.0732 0.0845 80,400 +0.01(+6.29%)
Feb 14, 2019 0.0949 0.0949 0.0795 0.0795 4,626 -0.00(-1.85%)
Feb 13, 2019 0.0810 0.0810 0.0810 10 +0.00(+0.00%)
Feb 12, 2019 0.0810 0.0810 0.0810 0.0810 20,000 -0.01(-14.74%)
Feb 11, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+9.20%)
Feb 08, 2019 0.0800 0.0870 0.0775 0.0870 152,200 +0.00(+2.35%)
Feb 07, 2019 0.0825 0.0859 0.0760 0.0850 66,710 +0.01(+8.97%)
Feb 06, 2019 0.1000 0.1000 0.0777 0.0780 22,200 -0.03(-29.09%)
Feb 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
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.