SPYR, Inc. (SPYR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0001

+0.0001

(+9,900.00%)

At close: 03:07PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0002	0.0002	0.0000	0.0001	0.0001	4,246,700
May 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 16, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	3,747,002
May 15, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	592,090
May 14, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	2,198,600
May 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	120,000
May 09, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,000,000
May 08, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	1,320
May 07, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,977,831
May 06, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	25,077,171
May 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,645,999
May 01, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	4,545,650
Apr 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,002,250
Apr 29, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	17,303,500
Apr 26, 2024	0.0001	0.0002	0.0000	0.0000	0.0000	3,833,862
Apr 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	52,600
Apr 24, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	37,000
Apr 23, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	225,198
Apr 22, 2024	0.0002	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	275,252
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	252,132
Apr 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	569,453
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	67,592,970
Apr 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,205,060
Apr 02, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	6,069,485
Apr 01, 2024	0.0001	0.0002	0.0000	0.0000	0.0000	23,704,850
Mar 28, 2024	0.0002	0.0002	0.0000	0.0001	0.0001	235,932,603
Mar 27, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	170,874,326
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	94,236,744
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	0.0002	0.0002	0.0002	0.0002	0.0002	4,050,033
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	15,000,999
Mar 15, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	3,276,145
Mar 14, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	50,101,600
Mar 13, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	54,643,500
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	54,943,926
Mar 11, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	43,600,675
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	0.0002	0.0001	0.0002	0.0002	80,325,480
Mar 01, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	41,082,101
Feb 29, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	138,682,327
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	128,205
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	600
Feb 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	405,000
Feb 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	211,595
Feb 21, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,003,500
Feb 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,100
Feb 16, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	92,253,647
Feb 15, 2024	0.0002	0.0002	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	131,231,498
Feb 09, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	98,928,801
Feb 08, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	59,131,665
Feb 07, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	1,052,874
Feb 06, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	10,545,524
Feb 05, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	66,993,868
Feb 02, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	65,212,029
Feb 01, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	537,267,815
Jan 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	80,000,001
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	128,049,746
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	62,173,858
Jan 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	61,013,574
Jan 23, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	5,183,432
Jan 22, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	64,344,249
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	65,298,049
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	1,975,802
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	66,700,757
Jan 09, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	43,518,111
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	13,644,054
Jan 02, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,093
Dec 29, 2023	0.0002	0.0003	0.0002	0.0003	0.0003	773,705
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	3,206,477
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7339-0.0002(-0.03%)

CRUDE OIL79.65-0.15(-0.19%)

Bitcoin CAD97,225.19+6,995.97(+7.75%)

SPYR, Inc. (SPYR)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7339
-0.0002(-0.03%)

CRUDE OIL
79.65
-0.15(-0.19%)

Bitcoin CAD
97,225.19
+6,995.97(+7.75%)