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 (%)
Feb 28, 2022 0.0390 0.0400 0.0370 0.0382 114,385 -0.00(-4.26%)
Feb 25, 2022 0.0400 0.0501 0.0399 0.0399 280,844 -0.00(-0.25%)
Feb 24, 2022 0.0409 0.0409 0.0360 0.0400 49,205 -0.00(-2.44%)
Feb 23, 2022 0.0420 0.0420 0.0410 0.0410 7,250 -0.00(-1.91%)
Feb 22, 2022 0.0410 0.0424 0.0410 0.0418 39,339 +0.00(+1.95%)
Feb 18, 2022 0.0410 0 -0.00(-4.87%)
Feb 17, 2022 0.0411 0.0471 0.0411 0.0431 246,805 -0.00(-8.30%)
Feb 16, 2022 0.0351 0.0536 0.0350 0.0470 163,434 +0.01(+23.68%)
Feb 15, 2022 0.0350 0.0450 0.0350 0.0380 179,708 -0.00(-2.56%)
Feb 14, 2022 0.0421 0.0465 0.0390 0.0390 164,117 -0.00(-8.02%)
Feb 11, 2022 0.0549 0.0549 0.0418 0.0424 223,200 -0.01(-13.47%)
Feb 10, 2022 0.0495 0.0500 0.0490 0.0490 58,075 -0.01(-10.91%)
Feb 09, 2022 0.0563 0.0600 0.0491 0.0550 149,565 -0.00(-5.01%)
Feb 08, 2022 0.0600 0.0600 0.0575 0.0579 26,726 +0.00(+0.70%)
Feb 07, 2022 0.0600 0.0600 0.0561 0.0575 70,784 +0.00(+0.88%)
Feb 04, 2022 0.0600 0.0600 0.0563 0.0570 283,449 +0.00(+1.97%)
Feb 03, 2022 0.0747 0.0557 0.0559 556,352 -0.01(-13.20%)
Feb 02, 2022 0.0664 0.0797 0.0644 0.0644 199,633 -0.01(-9.30%)
Feb 01, 2022 0.0625 0.0850 0.0570 0.0710 246,040 +0.01(+16.58%)
Jan 31, 2022 0.0700 0.0700 0.0525 0.0609 29,208 -0.00(-0.81%)
Jan 28, 2022 0.0666 0.0739 0.0613 0.0614 82,338 -0.01(-18.13%)
Jan 27, 2022 0.0525 0.0750 0.0525 0.0750 650,350 +0.02(+48.81%)
Jan 26, 2022 0.0504 0.0540 0.0504 0.0504 49,911 -0.00(-4.91%)
Jan 25, 2022 0.0550 0.0550 0.0335 0.0530 468,590 -0.00(-3.64%)
Jan 24, 2022 0.0457 0.0595 0.0457 0.0550 185,490 +0.00(+7.84%)
Jan 21, 2022 0.0570 0.0642 0.0510 0.0510 161,246 -0.00(-5.56%)
Jan 20, 2022 0.0542 0.0641 0.0540 0.0540 18,752 -0.00(-4.59%)
Jan 19, 2022 0.0570 0.0635 0.0529 0.0566 397,437 -0.01(-20.28%)
Jan 18, 2022 0.0593 0.0750 0.0572 0.0710 49,881 +0.01(+24.56%)
Jan 14, 2022 0.0570 0 -0.00(-5.63%)
Jan 13, 2022 0.0690 0.0780 0.0570 0.0604 279,884 -0.00(-2.58%)
Jan 12, 2022 0.0550 0.0700 0.0550 0.0620 66,270 +0.01(+12.73%)
Jan 11, 2022 0.0690 0.0690 0.0520 0.0550 48,833 +0.01(+19.31%)
Jan 10, 2022 0.0610 0.0610 0.0410 0.0461 103,812 -0.01(-23.04%)
Jan 07, 2022 0.0480 0.0599 0.0401 0.0599 199,436 +0.02(+47.90%)
Jan 06, 2022 0.0405 0.0405 0.0405 0.0405 2,090 -0.00(-9.60%)
Jan 05, 2022 0.0395 0.0469 0.0310 0.0448 121,736 +0.00(+7.95%)
Jan 04, 2022 0.0492 0.0492 0.0396 0.0415 229,314 -0.01(-16.16%)
Jan 03, 2022 0.0494 0.0495 0.0494 0.0495 31,200 +0.00(+6.68%)
Dec 31, 2021 0.0449 0.0470 0.0444 0.0464 81,600 +0.00(+3.34%)
Dec 30, 2021 0.0410 0.0450 0.0391 0.0449 74,268 -0.00(-0.22%)
Dec 29, 2021 0.0451 0.0500 0.0400 0.0450 46,493 +0.00(+12.50%)
Dec 28, 2021 0.0450 0.0501 0.0390 0.0400 45,102 +0.00(+2.56%)
Dec 27, 2021 0.0490 0.0592 0.0370 0.0390 290,123 -0.01(-21.84%)
Dec 23, 2021 0.0270 0.0499 0.0270 0.0499 74,400 +0.02(+69.73%)
Dec 22, 2021 0.0493 0.0493 0.0269 0.0294 660,062 -0.01(-28.47%)
Dec 21, 2021 0.0411 0.0411 0.0411 0.0411 2,550 -0.01(-16.29%)
Dec 20, 2021 0.0493 0.0493 0.0411 0.0491 37,701 +0.00(+0.20%)
Dec 17, 2021 0.0440 0.0495 0.0421 0.0490 62,274 +0.00(+9.62%)
Dec 16, 2021 0.0450 0.0460 0.0447 0.0447 39,684 -0.00(-0.89%)
Dec 15, 2021 0.0502 0.0502 0.0451 0.0451 30,000 -0.01(-17.25%)
Dec 14, 2021 0.0450 0.0592 0.0450 0.0545 66,942 +0.00(+9.00%)
Dec 13, 2021 0.0599 0.0599 0.0451 0.0500 27,400 -0.01(-14.38%)
Dec 10, 2021 0.0470 0.0587 0.0470 0.0584 78,473 +0.01(+32.73%)
Dec 09, 2021 0.0450 0.0540 0.0440 0.0440 28,087 -0.01(-18.67%)
Dec 08, 2021 0.0610 0.0610 0.0541 0.0541 16,952 -0.01(-9.38%)
Dec 07, 2021 0.0597 0.0597 0.0597 0.0597 3,780 +0.01(+24.38%)
Dec 06, 2021 0.0600 0.0600 0.0480 0.0480 88,053 -0.01(-20.00%)
Dec 03, 2021 0.0505 0.0602 0.0505 0.0600 13,011 +0.01(+18.34%)
Dec 02, 2021 0.0610 0.0610 0.0501 0.0507 18,969 -0.00(-8.81%)
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.