Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spyr Inc
(OP:
SPYR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 9:51 AM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
0.3600
0.3800
0.3600
0.3800
58,951
+0.02(+5.56%)
May 27, 2016
0.3600
0.3600
0.3600
0
+0.00(+1.08%)
May 26, 2016
0.3449
0.3590
0.3400
0.3562
109,743
+0.01(+3.23%)
May 25, 2016
0.3800
0.3850
0.3260
0.3450
208,059
-0.04(-10.39%)
May 24, 2016
0.3800
0.4050
0.3600
0.3850
119,780
+0.01(+1.32%)
May 23, 2016
0.3775
0.4000
0.3650
0.3800
57,380
+0.01(+2.70%)
May 20, 2016
0.3540
0.4200
0.3400
0.3700
360,108
+0.03(+8.50%)
May 19, 2016
0.3400
0.3577
0.3189
0.3410
243,239
+0.00(+0.29%)
May 18, 2016
0.3215
0.3750
0.3100
0.3400
935,993
+0.06(+21.86%)
May 17, 2016
0.2649
0.2790
0.2500
0.2790
89,204
+0.01(+5.32%)
May 16, 2016
0.2700
0.2700
0.2360
0.2649
81,560
+0.01(+5.96%)
May 13, 2016
0.2548
0.3049
0.2300
0.2500
36,472
+0.01(+4.52%)
May 12, 2016
0.2900
0.3170
0.2300
0.2392
92,755
-0.06(-20.00%)
May 11, 2016
0.3299
0.3299
0.2800
0.2990
120,754
-0.02(-6.56%)
May 10, 2016
0.3100
0.3207
0.2910
0.3200
283,152
+0.02(+7.38%)
May 09, 2016
0.3560
0.3590
0.2510
0.2980
605,028
-0.11(-27.32%)
May 06, 2016
0.3500
0.4100
0.3500
0.4100
46,541
+0.06(+17.14%)
May 05, 2016
0.3450
0.3950
0.3150
0.3500
318,220
+0.01(+1.45%)
May 04, 2016
0.3900
0.4600
0.3000
0.3450
306,049
-0.05(-11.54%)
May 03, 2016
0.2500
0.4000
0.2500
0.3900
261,695
+0.14(+56.00%)
May 02, 2016
0.2260
0.2500
0.2260
0.2500
38,900
+0.01(+4.17%)
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%)
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
.