STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

SPYR, Inc. (SPYR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0001

0.0000

(0.00%)

As of 09:33AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,002,000
Apr 29, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	17,303,500
Apr 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,833,900
Apr 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	52,600
Apr 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	37,000
Apr 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	225,200
Apr 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	10,610,000
Apr 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,000,500
Apr 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	275,300
Apr 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	252,100
Apr 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	569,500
Apr 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	142,500
Apr 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Apr 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	22,052,500
Apr 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,000
Apr 04, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	67,593,000
Apr 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,205,100
Apr 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,069,500
Apr 01, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	23,704,900
Mar 28, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	235,932,600
Mar 27, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	170,874,300
Mar 26, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	127,023,000
Mar 25, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	94,236,700
Mar 22, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	90,010,300
Mar 21, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	982,400
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,050,000
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	15,001,000
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,276,100
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	50,101,600
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	54,643,500
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	54,943,900
Mar 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	43,600,700
Mar 08, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	54,745,500
Mar 07, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	45,435,500
Mar 06, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	73,402,000
Mar 05, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	102,780,000
Mar 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,325,500
Mar 01, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	41,082,100
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	138,682,300
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,000,000
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	128,200
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	600
Feb 23, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	405,000
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	211,600
Feb 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,003,500
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,100
Feb 16, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	92,253,600
Feb 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	90,980,000
Feb 14, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	128,349,000
Feb 13, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	106,250,000
Feb 12, 2024	0.0002	0.0003	0.0001	0.0002	0.0002	131,231,500
Feb 09, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	98,928,800
Feb 08, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	59,131,700
Feb 07, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	1,052,900
Feb 06, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	10,545,500
Feb 05, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	66,993,900
Feb 02, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	65,212,000
Feb 01, 2024	0.0002	0.0004	0.0001	0.0003	0.0003	537,267,800
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,000,000
Jan 30, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	12,804,100
Jan 29, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	128,049,700
Jan 26, 2024	0.0001	0.0003	0.0001	0.0003	0.0003	100,073,900
Jan 25, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	62,173,900
Jan 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	61,013,600
Jan 23, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	5,183,400
Jan 22, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	64,344,200
Jan 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	109,000,000
Jan 18, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	65,298,000
Jan 17, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,751,800
Jan 16, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,975,800
Jan 12, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	980,000
Jan 11, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	12,655,000
Jan 10, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	66,700,800
Jan 09, 2024	0.0003	0.0004	0.0002	0.0003	0.0003	43,518,100
Jan 08, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	12,500
Jan 05, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	500,000
Jan 04, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	812,500
Jan 03, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	13,644,100
Jan 02, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,100
Dec 29, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	773,700
Dec 28, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	1,545,900
Dec 27, 2023	0.0002	0.0003	0.0002	0.0002	0.0002	3,206,500
Dec 26, 2023	0.0004	0.0004	0.0003	0.0003	0.0003	2,981,500
Dec 22, 2023	0.0003	0.0004	0.0003	0.0003	0.0003	34,651,100
Dec 21, 2023	0.0003	0.0003	0.0002	0.0002	0.0002	77,210,000
Dec 20, 2023	0.0004	0.0004	0.0002	0.0002	0.0002	21,530,500
Dec 19, 2023	0.0003	0.0004	0.0003	0.0003	0.0003	58,212,200
Dec 18, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	29,119,700
Dec 15, 2023	0.0003	0.0004	0.0003	0.0004	0.0004	15,218,100
Dec 14, 2023	0.0004	0.0004	0.0003	0.0003	0.0003	10,433,000
Dec 13, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	15,008,000
Dec 12, 2023	0.0004	0.0005	0.0003	0.0003	0.0003	73,275,200
Dec 11, 2023	0.0005	0.0005	0.0003	0.0004	0.0004	19,955,700
Dec 08, 2023	0.0004	0.0005	0.0004	0.0005	0.0005	11,659,600
Dec 07, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	32,650,800
Dec 06, 2023	0.0006	0.0006	0.0004	0.0004	0.0004	62,207,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,909.03-102.59(-0.47%)

S&P 5005,102.73-13.44(-0.26%)

DOW38,258.20-127.89(-0.33%)

CAD/USD0.7276-0.0046(-0.62%)

CRUDE OIL81.40-1.23(-1.49%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

SPYR, Inc. (SPYR)

S&P/TSX
21,909.03
-102.59(-0.47%)

S&P 500
5,102.73
-13.44(-0.26%)

DOW
38,258.20
-127.89(-0.33%)

CAD/USD
0.7276
-0.0046(-0.62%)

CRUDE OIL
81.40
-1.23(-1.49%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)