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, 2016 0.2300 0.2400 0.2250 0.2400 22,751 +0.01(+4.35%)
Apr 28, 2016 0.2399 0.2399 0.2256 0.2300 32,144 -0.00(-0.98%)
Apr 27, 2016 0.2300 0.2323 0.2300 0.2323 9,395 +0.00(+0.99%)
Apr 26, 2016 0.2250 0.2399 0.2101 0.2300 56,848 +0.03(+12.20%)
Apr 25, 2016 0.2300 0.2300 0.2050 0.2050 9,182 -0.03(-14.55%)
Apr 22, 2016 0.1700 0.2399 0.1700 0.2399 10,900 +0.03(+14.24%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Apr 20, 2016 0.2200 0.2299 0.2100 0.2100 26,420 +0.00(+0.00%)
Apr 19, 2016 0.2310 0.2310 0.2100 0.2100 10,784 -0.02(-10.64%)
Apr 18, 2016 0.2173 0.2350 0.2173 0.2350 19,411 +0.00(+0.00%)
Apr 15, 2016 0.2000 0.2350 0.1950 0.2350 62,715 +0.04(+23.68%)
Apr 14, 2016 0.1850 0.1900 0.1800 0.1900 35,425 +0.01(+2.70%)
Apr 13, 2016 0.1800 0.2200 0.1800 0.1850 35,465 -0.02(-11.90%)
Apr 12, 2016 0.1400 0.2234 0.1400 0.2100 145,442 +0.07(+44.83%)
Apr 11, 2016 0.1300 0.1450 0.1200 0.1450 50,244 +0.01(+11.54%)
Apr 08, 2016 0.1250 0.1400 0.1229 0.1300 106,100 +0.01(+4.00%)
Apr 07, 2016 0.1268 0.1268 0.1201 0.1250 38,100 -0.00(-1.42%)
Apr 06, 2016 0.1268 0.1268 0.1268 0.1268 1,000 -0.00(-2.46%)
Apr 05, 2016 0.1446 0.1450 0.1260 0.1300 23,620 -0.01(-10.34%)
Apr 04, 2016 0.1450 0.1450 0.1450 0.1450 8,900 +0.00(+0.00%)
Apr 01, 2016 0.1450 0.1450 0.1450 0.1450 10,058 +0.00(+0.00%)
Mar 31, 2016 0.1450 0.1450 0.1450 0.1450 30,600 +0.00(+2.11%)
Mar 30, 2016 0.1420 0.1420 0.1420 0.1420 5,000 -0.00(-1.11%)
Mar 29, 2016 0.1436 0.1436 0.1436 0.1436 250 -0.00(-0.97%)
Mar 28, 2016 0.1450 0.1500 0.1450 0.1450 30,823 +0.00(+2.11%)
Mar 24, 2016 0.1420 0.1420 0.1420 0 -0.00(-2.07%)
Mar 23, 2016 0.1468 0.1468 0.1450 0.1450 6,600 +0.00(+0.00%)
Mar 22, 2016 0.1455 0.1455 0.1450 0.1450 7,150 -0.00(-0.34%)
Mar 21, 2016 0.1500 0.1500 0.1455 0.1455 41,690 +0.00(+0.34%)
Mar 18, 2016 0.1430 0.1500 0.1420 0.1450 50,606 +0.00(+1.40%)
Mar 17, 2016 0.1430 0.1480 0.1430 0.1430 21,971 -0.00(-0.69%)
Mar 16, 2016 0.1440 0.1440 0.1430 0.1440 25,000 +0.00(+0.70%)
Mar 15, 2016 0.1430 0.1430 0.1430 0.1430 7,500 +0.00(+0.63%)
Mar 14, 2016 0.1480 0.1480 0.1421 0.1421 15,000 -0.01(-5.27%)
Mar 11, 2016 0.1480 0.1500 0.1480 0.1500 25,600 +0.00(+1.35%)
Mar 10, 2016 0.1460 0.1550 0.1460 0.1480 42,050 +0.00(+2.07%)
Mar 09, 2016 0.1450 0.1450 0.1450 0.1450 6,500 -0.01(-3.33%)
Mar 08, 2016 0.1500 0.1521 0.1500 0.1500 34,872 +0.00(+2.88%)
Mar 07, 2016 0.1550 0.1550 0.1410 0.1458 42,990 -0.01(-6.00%)
Mar 04, 2016 0.1551 0.1551 0.1551 0.1551 303 -0.01(-8.76%)
Mar 03, 2016 0.1700 0.1705 0.1700 0.1700 48,900 -0.01(-5.50%)
Mar 02, 2016 0.1660 0.1799 0.1628 0.1799 38,982 +0.01(+8.70%)
Feb 29, 2016 0.1655 0.1655 0.1655 0 +0.01(+3.44%)
Feb 26, 2016 0.1600 0.1600 0.1600 0.1600 40,290 +0.00(+0.00%)
Feb 25, 2016 0.1600 0.1600 0.1600 0.1600 8,200 -0.01(-5.88%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Feb 23, 2016 0.1600 0.1700 0.1600 0.1600 18,600 +0.00(+0.00%)
Feb 22, 2016 0.1450 0.1800 0.1450 0.1600 153,039 +0.02(+11.97%)
Feb 19, 2016 0.1400 0.1467 0.1400 0.1429 5,150 -0.01(-7.21%)
Feb 18, 2016 0.1540 0.1540 0.1540 0.1540 800 +0.01(+10.00%)
Feb 17, 2016 0.1467 0.1467 0.1400 0.1400 5,000 -0.00(-0.07%)
Feb 16, 2016 0.1401 0.1550 0.1401 0.1401 7,400 -0.01(-6.63%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.02(+14.54%)
Feb 11, 2016 0.1310 0.1310 0.1310 0.1310 13,400 -0.00(-2.96%)
Feb 10, 2016 0.1385 0.1400 0.1350 0.1350 59,940 +0.00(+0.00%)
Feb 09, 2016 0.1550 0.1550 0.1350 0.1350 8,450 -0.03(-18.18%)
Feb 08, 2016 0.1400 0.1650 0.1400 0.1650 11,225 +0.02(+17.86%)
Feb 05, 2016 0.1400 0.1400 0.1389 0.1400 4,210 +0.00(+0.79%)
Feb 04, 2016 0.1400 0.1400 0.1350 0.1389 23,250 +0.01(+5.95%)
Feb 03, 2016 0.1450 0.1500 0.1311 0.1311 22,233 -0.02(-15.42%)
Feb 02, 2016 0.1550 0.1550 0.1550 0.1550 11,989 +0.01(+3.33%)
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.