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: 3:45 PM EDT, May 6, 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 28, 2023 0.0034 0.0040 0.0027 0.0029 4,071,814 -0.00(-14.71%)
Apr 27, 2023 0.0030 0.0040 0.0029 0.0034 8,049,060 +0.00(+21.43%)
Apr 26, 2023 0.0023 0.0032 0.0022 0.0028 4,612,943 +0.00(+21.74%)
Apr 25, 2023 0.0021 0.0024 0.0021 0.0023 457,183 +0.00(+9.52%)
Apr 24, 2023 0.0021 0.0023 0.0018 0.0021 496,770 +0.00(+16.67%)
Apr 21, 2023 0.0017 0.0020 0.0017 0.0018 2,715,950 +0.00(+0.00%)
Apr 20, 2023 0.0018 0.0019 0.0016 0.0018 739,328 +0.00(+5.88%)
Apr 19, 2023 0.0020 0.0020 0.0016 0.0017 3,360,798 -0.00(-15.00%)
Apr 18, 2023 0.0023 0.0023 0.0019 0.0020 3,760,467 -0.00(-13.04%)
Apr 17, 2023 0.0017 0.0028 0.0017 0.0023 19,613,764 +0.00(+43.75%)
Apr 14, 2023 0.0018 0.0018 0.0016 0.0016 211,964 -0.00(-5.88%)
Apr 13, 2023 0.0013 0.0017 0.0013 0.0017 2,645,907 +0.00(+54.55%)
Apr 12, 2023 0.0018 0.0018 0.0010 0.0011 24,087,534 -0.00(-35.29%)
Apr 11, 2023 0.0020 0.0020 0.0015 0.0017 4,577,337 -0.00(-10.53%)
Apr 10, 2023 0.0019 0.0019 0.0018 0.0019 1,180,587 +0.00(+0.00%)
Apr 06, 2023 0.0018 0.0019 0.0018 0.0019 35,100 +0.00(+11.76%)
Apr 05, 2023 0.0020 0.0020 0.0015 0.0017 3,456,985 +0.00(+0.00%)
Apr 04, 2023 0.0021 0.0021 0.0017 0.0017 2,382,580 -0.00(-10.53%)
Apr 03, 2023 0.0021 0.0021 0.0019 0.0019 3,104,187 +0.00(+0.00%)
Mar 31, 2023 0.0021 0.0025 0.0019 0.0019 11,878,323 -0.00(-9.52%)
Mar 30, 2023 0.0021 0.0022 0.0019 0.0021 2,023,662 +0.00(+5.00%)
Mar 29, 2023 0.0020 0.0020 0.0019 0.0020 1,692,560 +0.00(+0.00%)
Mar 28, 2023 0.0022 0.0023 0.0019 0.0020 2,943,221 -0.00(-9.09%)
Mar 27, 2023 0.0019 0.0022 0.0019 0.0022 246,200 +0.00(+10.00%)
Mar 24, 2023 0.0024 0.0024 0.0020 0.0020 4,031,391 -0.00(-13.04%)
Mar 23, 2023 0.0022 0.0023 0.0022 0.0023 263,000 +0.00(+4.55%)
Mar 22, 2023 0.0021 0.0024 0.0021 0.0022 3,360,573 +0.00(+4.76%)
Mar 21, 2023 0.0020 0.0025 0.0020 0.0021 4,296,636 +0.00(+5.00%)
Mar 20, 2023 0.0020 0.0022 0.0020 0.0020 1,181,826 +0.00(+0.00%)
Mar 17, 2023 0.0021 0.0026 0.0020 0.0020 8,695,800 -0.00(-4.76%)
Mar 16, 2023 0.0023 0.0023 0.0021 0.0021 5,419,515 -0.00(-8.70%)
Mar 15, 2023 0.0023 0.0025 0.0022 0.0023 2,437,963 -0.00(-4.17%)
Mar 14, 2023 0.0030 0.0030 0.0024 0.0024 6,426,418 -0.00(-20.00%)
Mar 13, 2023 0.0027 0.0030 0.0027 0.0030 1,892,920 +0.00(+7.14%)
Mar 10, 2023 0.0024 0.0028 0.0024 0.0028 1,772,998 +0.00(+27.27%)
Mar 09, 2023 0.0022 0.0024 0.0022 0.0022 836,100 -0.00(-8.33%)
Mar 08, 2023 0.0023 0.0024 0.0022 0.0024 2,185,102 +0.00(+4.35%)
Mar 07, 2023 0.0025 0.0025 0.0021 0.0023 14,989,606 -0.00(-4.17%)
Mar 06, 2023 0.0025 0.0026 0.0022 0.0024 8,463,214 -0.00(-7.69%)
Mar 03, 2023 0.0026 0.0027 0.0023 0.0026 1,777,146 +0.00(+4.00%)
Mar 02, 2023 0.0026 0.0026 0.0021 0.0025 9,998,997 -0.00(-3.85%)
Mar 01, 2023 0.0026 0.0036 0.0024 0.0026 56,087,044 -0.00(-13.33%)
Feb 28, 2023 0.0028 0.0030 0.0026 0.0030 1,690,156 +0.00(+0.00%)
Feb 27, 2023 0.0030 0.0033 0.0026 0.0030 9,109,427 +0.00(+0.00%)
Feb 24, 2023 0.0033 0.0033 0.0028 0.0030 3,791,498 -0.00(-9.09%)
Feb 23, 2023 0.0034 0.0035 0.0029 0.0033 14,018,923 -0.00(-5.71%)
Feb 22, 2023 0.0038 0.0039 0.0030 0.0035 4,282,719 +0.00(+2.94%)
Feb 21, 2023 0.0037 0.0038 0.0027 0.0034 10,098,934 -0.00(-8.11%)
Feb 17, 2023 0.0044 0.0044 0.0036 0.0037 7,542,726 -0.00(-13.95%)
Feb 16, 2023 0.0052 0.0055 0.0040 0.0043 2,796,914 -0.00(-21.82%)
Feb 15, 2023 0.0051 0.0055 0.0051 0.0055 1,873,500 +0.00(+10.00%)
Feb 14, 2023 0.0042 0.0058 0.0041 0.0050 4,306,241 +0.00(+19.05%)
Feb 13, 2023 0.0042 0.0047 0.0041 0.0042 2,447,994 +0.00(+5.00%)
Feb 10, 2023 0.0045 0.0045 0.0035 0.0040 6,973,609 -0.00(-2.44%)
Feb 09, 2023 0.0055 0.0058 0.0041 0.0041 17,899,596 -0.00(-25.45%)
Feb 08, 2023 0.0066 0.0066 0.0055 0.0055 1,486,705 -0.00(-16.67%)
Feb 07, 2023 0.0060 0.0066 0.0058 0.0066 3,021,166 +0.00(+20.00%)
Feb 06, 2023 0.0056 0.0056 0.0049 0.0055 12,160,025 +0.00(+0.00%)
Feb 03, 2023 0.0060 0.0060 0.0054 0.0055 2,740,690 -0.00(-8.33%)
Feb 02, 2023 0.0056 0.0062 0.0056 0.0060 2,650,511 +0.00(+7.14%)
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.