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 (%)
Jan 31, 2020 0.0215 0.0215 0.0215 0.0215 17,300 +0.00(+3.86%)
Jan 30, 2020 0.0207 0.0207 0.0207 0.0207 5,000 +0.00(+0.00%)
Jan 29, 2020 0.0213 0.0220 0.0190 0.0207 30,200 +0.00(+0.00%)
Jan 28, 2020 0.0216 0.0216 0.0182 0.0207 163,755 -0.00(-19.14%)
Jan 27, 2020 0.0225 0.0256 0.0212 0.0256 39,200 -0.00(-14.67%)
Jan 24, 2020 0.0224 0.0300 0.0224 0.0300 12,500 +0.01(+41.51%)
Jan 23, 2020 0.0250 0.0256 0.0212 0.0212 41,998 -0.01(-29.33%)
Jan 22, 2020 0.0320 0.0320 0.0240 0.0300 80,400 +0.01(+48.51%)
Jan 21, 2020 0.0280 0.0280 0.0202 0.0202 25,000 -0.01(-25.19%)
Jan 17, 2020 0.0348 0.0348 0.0270 0.0270 25,200 -0.00(-3.57%)
Jan 16, 2020 0.0280 0.0280 0.0280 0.0280 500 +0.00(+3.70%)
Jan 15, 2020 0.0345 0.0345 0.0270 0.0270 169,000 -0.00(-12.05%)
Jan 14, 2020 0.0280 0.0307 0.0280 0.0307 40,111 +0.00(+13.70%)
Jan 13, 2020 0.0262 0.0270 0.0260 0.0270 81,000 -0.00(-10.00%)
Jan 10, 2020 0.0200 0.0300 0.0200 0.0300 121,700 +0.00(+0.67%)
Jan 09, 2020 0.0190 0.0298 0.0190 0.0298 64,900 +0.01(+33.63%)
Jan 08, 2020 0.0230 0.0230 0.0223 0.0223 59,000 +0.00(+23.20%)
Jan 07, 2020 0.0250 0.0250 0.0180 0.0181 82,213 -0.00(-9.50%)
Jan 06, 2020 0.0244 0.0244 0.0200 0.0200 64,000 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Jan 02, 2020 0.0198 0.0250 0.0198 0.0250 112,597 +0.01(+26.26%)
Dec 31, 2019 0.0190 0.0198 0.0180 0.0198 28,200 -0.00(-1.00%)
Dec 30, 2019 0.0190 0.0300 0.0180 0.0200 34,232 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 201,200 +0.00(+5.26%)
Dec 26, 2019 0.0300 0.0300 0.0190 0.0190 15,200 -0.00(-1.55%)
Dec 24, 2019 0.0193 0.0193 0.0193 0.0193 5,000 -0.01(-24.31%)
Dec 23, 2019 0.0181 0.0273 0.0181 0.0255 11,900 +0.00(+10.87%)
Dec 20, 2019 0.0230 0.0230 0.0230 0.0230 14,000 -0.00(-15.13%)
Dec 18, 2019 0.0271 0.0271 0.0271 0 -0.00(-11.15%)
Dec 17, 2019 0.0274 0.0305 0.0274 0.0305 10,950 +0.01(+38.64%)
Dec 16, 2019 0.0220 0.0220 0.0220 0.0220 8,050 -0.00(-1.79%)
Dec 13, 2019 0.0285 0.0285 0.0220 0.0224 97,700 -0.00(-5.88%)
Dec 12, 2019 0.0230 0.0283 0.0200 0.0238 79,270 +0.00(+18.41%)
Dec 11, 2019 0.0224 0.0224 0.0201 0.0201 38,280 -0.01(-21.18%)
Dec 10, 2019 0.0224 0.0255 0.0224 0.0255 34,598 -0.00(-11.15%)
Dec 09, 2019 0.0224 0.0287 0.0224 0.0287 19,900 +0.00(+9.54%)
Dec 06, 2019 0.0350 0.0350 0.0262 0.0262 20,000 -0.00(-12.67%)
Dec 05, 2019 0.0224 0.0300 0.0224 0.0300 27,550 -0.01(-14.29%)
Dec 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Dec 02, 2019 0.0330 0.0330 0.0330 0.0330 10,000 +0.01(+17.86%)
Nov 27, 2019 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Nov 26, 2019 0.0245 0.0290 0.0200 0.0290 19,082 +0.00(+16.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 51,251 -0.00(-3.85%)
Nov 19, 2019 0.0260 0.0260 0.0260 0 +0.00(+15.56%)
Nov 18, 2019 0.0220 0.0225 0.0220 0.0225 2,800 -0.00(-2.17%)
Nov 15, 2019 0.0200 0.0230 0.0200 0.0230 10,300 +0.00(+9.52%)
Nov 14, 2019 0.0200 0.0246 0.0200 0.0210 15,100 +0.00(+5.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0.0200 2,875 -0.00(-13.04%)
Nov 12, 2019 0.0288 0.0288 0.0160 0.0230 135,500 -0.00(-16.36%)
Nov 11, 2019 0.0275 0.0275 0.0275 0.0275 12,500 +0.00(+0.00%)
Nov 08, 2019 0.0340 0.0340 0.0249 0.0275 31,200 +0.00(+10.44%)
Nov 07, 2019 0.0249 0.0249 0.0249 0.0249 2,000 -0.01(-28.86%)
Nov 06, 2019 0.0325 0.0350 0.0325 0.0350 24,750 +0.01(+16.67%)
Nov 05, 2019 0.0280 0.0300 0.0230 0.0300 184,500 +0.01(+49.25%)
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.