SPIR - Spire Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20170.000.000.000.010.01-
Dec 14, 20170.010.010.010.010.011,200
Dec 13, 20170.010.010.010.010.0171,700
Dec 12, 20170.010.010.010.010.0127,200
Dec 11, 20170.010.010.010.010.018,100
Dec 08, 20170.010.010.010.010.0132,500
Dec 07, 20170.010.010.010.010.01200
Dec 06, 20170.010.010.010.010.0131,100
Dec 05, 20170.010.010.010.010.012,100
Dec 04, 20170.010.010.010.010.012,900
Dec 01, 20170.010.010.010.010.01-
Nov 30, 20170.010.010.010.010.0111,900
Nov 29, 20170.010.010.010.010.01500
Nov 28, 20170.010.010.010.010.01500
Nov 27, 20170.010.010.010.010.01-
Nov 24, 20170.010.010.010.010.01-
Nov 22, 20170.010.010.010.010.01200
Nov 21, 20170.010.010.010.010.01200
Nov 20, 20170.010.010.010.010.0133,800
Nov 17, 20170.010.010.010.010.01-
Nov 16, 20170.010.010.010.010.011,700
Nov 15, 20170.010.010.010.010.01-
Nov 14, 20170.010.010.010.010.011,200
Nov 13, 20170.010.010.010.010.01-
Nov 10, 20170.010.010.010.010.015,000
Nov 09, 20170.010.010.010.010.01-
Nov 08, 20170.010.010.010.010.016,000
Nov 07, 20170.010.010.010.010.01-
Nov 06, 20170.010.010.010.010.01-
Nov 03, 20170.010.010.010.010.012,500
Nov 02, 20170.010.010.010.010.018,000
Nov 01, 20170.010.010.010.010.01300
Oct 31, 20170.010.010.010.010.01300
Oct 30, 20170.010.010.010.010.011,500
Oct 27, 20170.010.010.010.010.01700
Oct 26, 20170.010.010.010.010.015,000
Oct 25, 20170.010.010.010.010.0132,800
Oct 24, 20170.010.010.010.010.0169,900
Oct 23, 20170.010.010.010.010.011,500
Oct 20, 20170.010.010.010.010.013,400
Oct 19, 20170.010.010.010.010.01-
Oct 18, 20170.010.010.010.010.017,400
Oct 17, 20170.010.010.010.010.01-
Oct 16, 20170.010.010.010.010.0156,800
Oct 13, 20170.010.010.010.010.0138,500
Oct 12, 20170.010.010.010.010.013,000
Oct 11, 20170.010.010.010.010.01-
Oct 10, 20170.010.010.010.010.01-
Oct 09, 20170.010.010.010.010.0125,500
Oct 06, 20170.010.010.010.010.01-
Oct 05, 20170.010.010.010.010.01-
Oct 04, 20170.010.010.010.010.01-
Oct 03, 20170.010.010.010.010.011,000
Oct 02, 20170.010.010.010.010.01-
Sep 29, 20170.010.010.010.010.01-
Sep 28, 20170.010.010.010.010.01-
Sep 27, 20170.010.010.010.010.012,000
Sep 26, 20170.010.010.010.010.0115,000
Sep 25, 20170.010.010.010.010.01-
Sep 22, 20170.010.010.010.010.0115,000
Sep 21, 20170.010.010.010.010.01-
Sep 20, 20170.010.010.010.010.01-
Sep 19, 20170.010.010.010.010.012,100
Sep 18, 20170.010.010.010.010.01-
Sep 15, 20170.010.010.010.010.016,500
Sep 14, 20170.010.010.010.010.01-
Sep 13, 20170.010.010.010.010.013,000
Sep 12, 20170.010.010.010.010.01-
Sep 11, 20170.010.010.010.010.01-
Sep 08, 20170.010.010.010.010.011,000
Sep 07, 20170.010.010.010.010.01-
Sep 06, 20170.010.010.010.010.01600
Sep 05, 20170.010.010.010.010.01-
Sep 01, 20170.010.010.010.010.01-
Aug 31, 20170.010.010.010.010.01-
Aug 30, 20170.010.010.010.010.01600
Aug 29, 20170.010.010.010.010.0110,000
Aug 28, 20170.010.010.010.010.01500
Aug 25, 20170.010.010.010.010.01-
Aug 24, 20170.010.010.010.010.01800
Aug 23, 20170.010.010.010.010.01-
Aug 22, 20170.010.010.010.010.01-
Aug 21, 20170.010.010.010.010.01-
Aug 18, 20170.010.010.010.010.01-
Aug 17, 20170.010.010.010.010.01-
Aug 16, 20170.010.010.010.010.01-
Aug 15, 20170.010.010.010.010.012,000
Aug 14, 20170.010.010.010.010.0115,100
Aug 11, 20170.010.010.010.010.01-
Aug 10, 20170.010.010.010.010.0117,400
Aug 09, 20170.010.010.010.010.0123,800
Aug 08, 20170.010.010.010.010.01-
Aug 07, 20170.010.010.010.010.01-
Aug 04, 20170.010.010.010.010.01-
Aug 03, 20170.010.010.010.010.01-
Aug 02, 20170.010.010.010.010.015,000
Aug 01, 20170.010.010.010.010.01-
Jul 31, 20170.010.010.010.010.01-
Jul 28, 20170.010.010.010.010.01-
Jul 27, 20170.010.010.010.010.011,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...