SPIR - Spire Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.00200.00200.00200.00200.0020-
Aug 15, 20190.00200.00200.00200.00200.0020-
Aug 14, 20190.00200.00200.00200.00200.0020-
Aug 13, 20190.00200.00200.00200.00200.0020-
Aug 12, 20190.00410.00410.00200.00200.002099,510
Aug 09, 20190.00410.00410.00410.00410.0041270
Aug 08, 20190.00410.00410.00410.00410.0041-
Aug 07, 20190.00410.00410.00410.00410.0041-
Aug 06, 20190.00410.00410.00410.00410.0041-
Aug 05, 20190.00410.00410.00410.00410.0041-
Aug 02, 20190.00410.00410.00410.00410.0041-
Aug 01, 20190.00410.00410.00410.00410.00412,500
Jul 31, 20190.00410.00410.00410.00410.0041-
Jul 30, 20190.00410.00410.00410.00410.0041-
Jul 29, 20190.00410.00410.00410.00410.0041-
Jul 26, 20190.00410.00410.00410.00410.0041-
Jul 25, 20190.00410.00410.00410.00410.0041-
Jul 24, 20190.00410.00410.00410.00410.0041-
Jul 23, 20190.00410.00410.00410.00410.00416,016
Jul 22, 20190.00400.00400.00400.00400.0040100
Jul 19, 20190.00410.00410.00410.00410.004116,114
Jul 18, 20190.00410.00410.00410.00410.00411,224
Jul 17, 20190.00400.00400.00400.00400.0040-
Jul 16, 20190.00400.00400.00400.00400.0040-
Jul 15, 20190.00400.00400.00400.00400.0040-
Jul 12, 20190.00400.00400.00400.00400.00401,050
Jul 11, 20190.00900.00900.00800.00800.008030,336
Jul 10, 20190.00340.00340.00340.00340.0034-
Jul 09, 20190.00340.00340.00340.00340.0034-
Jul 08, 20190.00900.00900.00340.00340.00343,700
Jul 05, 20190.00270.00900.00270.00900.009011,654
Jul 03, 20190.00270.01000.00270.01000.01005,200
Jul 02, 20190.00350.00350.00350.00350.0035-
Jul 01, 20190.00350.00350.00350.00350.0035-
Jun 28, 20190.00350.00350.00350.00350.0035300
Jun 27, 20190.00350.00350.00350.00350.0035100
Jun 26, 20190.00350.00350.00350.00350.0035-
Jun 25, 20190.00350.00350.00350.00350.0035-
Jun 24, 20190.00350.00350.00350.00350.0035-
Jun 21, 20190.00350.00360.00350.00350.003560,221
Jun 20, 20190.00350.00350.00350.00350.0035-
Jun 19, 20190.00350.00350.00350.00350.0035-
Jun 18, 20190.00350.00350.00350.00350.0035-
Jun 17, 20190.00350.00350.00350.00350.0035-
Jun 14, 20190.01000.01000.00350.00350.00353,000
Jun 13, 20190.00330.00330.00330.00330.0033-
Jun 12, 20190.00330.00330.00330.00330.0033-
Jun 11, 20190.00330.00330.00330.00330.0033-
Jun 10, 2019------
Jun 07, 20190.20800.20800.20800.20800.2080-
Jun 06, 20190.20800.20800.20800.20800.20801,000
Jun 05, 20190.18600.18600.18600.20600.2060168
Jun 04, 20190.20800.20800.20600.20600.20602,150
Jun 03, 20190.19800.19800.18000.19800.19803,375
May 31, 20190.18000.18000.18000.18000.180015,473
May 30, 20190.18000.18000.18000.18000.18006,100
May 29, 20190.18000.18000.18000.20000.2000420
May 28, 20190.20000.20000.20000.20000.2000500
May 24, 20190.20000.20000.20000.20000.20006,335
May 23, 20190.20800.20800.20800.20800.2080-
May 22, 20190.20800.20800.20800.20800.2080-
May 21, 20190.20800.20800.20800.20800.2080-
May 20, 20190.20800.20800.20800.20800.2080-
May 17, 20190.00640.00640.00640.00640.0064-
May 16, 20190.20800.20800.20800.20800.2080-
May 15, 20190.18800.18800.18800.20800.2080580
May 14, 20190.20800.20800.20800.20800.2080-
May 13, 20190.20800.20800.20800.20800.2080100
May 10, 20190.20800.20800.20800.20800.2080-
May 09, 20190.20800.20800.20800.20800.2080-
May 08, 20190.20800.20800.20800.20800.2080-
May 07, 20190.20800.20800.20800.20800.2080-
May 06, 20190.20800.20800.20800.20800.2080207
May 03, 20190.00640.00640.00640.00640.0064-
May 02, 20190.00640.00640.00640.00640.0064-
May 01, 20190.20800.20800.20800.20800.2080-
Apr 30, 20190.20800.20800.20800.20800.2080-
Apr 29, 20190.20800.20800.20800.20800.2080-
Apr 26, 20190.20800.20800.20800.20800.2080-
Apr 25, 20190.01000.01000.01000.01000.010014,666
Apr 24, 20190.20800.20800.19200.20800.2080620
Apr 23, 20190.20800.20800.20800.20800.20807,042
Apr 22, 20190.20800.20800.20800.20800.2080-
Apr 18, 20190.19100.21000.18800.20800.20809,960
Apr 17, 20190.19100.19100.19100.20800.208070
Apr 16, 20190.01000.01000.01000.01000.01002,076
Apr 15, 20190.19000.19000.19000.20800.2080600
Apr 12, 20190.20800.20800.20800.20800.2080-
Apr 11, 20190.20800.20800.20800.20800.2080500
Apr 10, 20190.20800.20800.20800.20800.2080-
Apr 09, 20190.20800.20800.20800.20800.2080-
Apr 08, 20190.20800.22000.20800.20800.2080148
Apr 05, 20190.22000.22000.20200.20800.20801,300
Apr 04, 20190.20200.20200.20200.20200.20201,500
Apr 03, 20190.18400.20200.18400.18500.18502,484
Apr 02, 20190.20200.20200.20200.20200.20201,000
Apr 01, 20190.20200.20200.20200.22400.224044
Mar 29, 20190.21000.21000.21000.21000.2100-
Mar 28, 20190.21000.21000.21000.21000.2100-
Mar 27, 20190.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...