Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayr Strategies Inc (OP: AYRSF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.476 9.900 9.472 9.600 4,100 -0.29(-2.93%)
Jan 30, 2020 10.22 10.25 9.890 9.890 5,985 -0.37(-3.61%)
Jan 29, 2020 9.600 10.33 9.600 10.26 8,552 -0.04(-0.35%)
Jan 28, 2020 10.00 10.50 10.00 10.30 5,611 +0.30(+2.96%)
Jan 27, 2020 10.45 10.45 9.918 10.00 22,042 -0.45(-4.27%)
Jan 24, 2020 10.42 10.51 10.42 10.45 4,400 -0.19(-1.82%)
Jan 23, 2020 10.35 10.90 10.35 10.64 4,642 +0.24(+2.31%)
Jan 22, 2020 10.50 10.70 10.37 10.40 6,323 +0.01(+0.08%)
Jan 21, 2020 10.40 10.79 10.20 10.39 13,450 +0.05(+0.45%)
Jan 17, 2020 10.83 10.83 10.02 10.35 1,500 -0.02(-0.15%)
Jan 16, 2020 10.20 11.15 10.20 10.36 30,314 +0.27(+2.69%)
Jan 15, 2020 9.265 10.09 9.265 10.09 28,044 +0.89(+9.69%)
Jan 14, 2020 9.530 9.604 9.199 9.199 11,065 -0.30(-3.17%)
Jan 13, 2020 9.290 9.500 9.290 9.500 5,930 +0.10(+1.06%)
Jan 10, 2020 9.400 9.400 9.400 9.400 1,900 +0.15(+1.62%)
Jan 09, 2020 9.192 9.400 9.105 9.250 12,758 +0.31(+3.51%)
Jan 08, 2020 8.500 8.939 8.433 8.936 2,704 +0.29(+3.31%)
Jan 07, 2020 8.750 8.780 8.400 8.650 27,376 -0.14(-1.59%)
Jan 06, 2020 8.994 8.994 8.790 8.790 20,889 -0.27(-2.98%)
Jan 03, 2020 9.300 9.300 9.000 9.060 5,200 -0.41(-4.33%)
Jan 02, 2020 9.380 9.500 9.250 9.470 6,280 +0.09(+0.96%)
Dec 31, 2019 8.703 9.380 8.500 9.380 45,500 +0.38(+4.22%)
Dec 30, 2019 8.566 9.100 8.150 9.000 24,956 +0.50(+5.88%)
Dec 27, 2019 8.429 8.550 8.300 8.500 85,300 +0.00(+0.00%)
Dec 26, 2019 8.460 8.520 8.450 8.500 64,915 -0.00(-0.00%)
Dec 24, 2019 8.428 8.501 8.428 8.500 7,400 +0.05(+0.59%)
Dec 23, 2019 8.575 8.614 8.350 8.450 9,928 -0.05(-0.59%)
Dec 20, 2019 8.750 9.000 8.500 8.500 69,300 -0.20(-2.27%)
Dec 19, 2019 8.300 8.980 8.100 8.698 42,905 +0.27(+3.18%)
Dec 18, 2019 9.000 9.000 8.220 8.430 42,287 -0.37(-4.20%)
Dec 17, 2019 8.883 8.883 8.550 8.800 22,149 -0.20(-2.22%)
Dec 16, 2019 9.150 9.350 9.000 9.000 5,505 -0.10(-1.10%)
Dec 13, 2019 8.739 9.152 8.739 9.100 11,100 +0.50(+5.81%)
Dec 12, 2019 8.563 8.655 8.550 8.600 10,966 +0.00(+0.00%)
Dec 11, 2019 8.793 8.850 8.500 8.600 5,465 -0.30(-3.37%)
Dec 10, 2019 8.675 9.298 8.675 8.900 3,039 -0.10(-1.11%)
Dec 09, 2019 9.460 9.460 8.960 9.000 6,630 -0.10(-1.10%)
Dec 06, 2019 9.150 9.160 9.100 9.100 2,300 -0.20(-2.18%)
Dec 05, 2019 9.235 9.303 9.150 9.303 510 +0.14(+1.56%)
Dec 04, 2019 9.190 9.251 9.000 9.160 10,062 -0.09(-0.97%)
Dec 03, 2019 9.215 9.250 9.200 9.250 4,210 +0.13(+1.46%)
Dec 02, 2019 9.000 9.117 8.933 9.117 4,461 +0.21(+2.31%)
Nov 29, 2019 8.640 8.918 8.640 8.911 1,600 +0.66(+8.01%)
Nov 27, 2019 8.500 8.500 8.250 8.250 21,700 -0.25(-2.89%)
Nov 26, 2019 8.200 8.500 8.200 8.495 3,415 +0.17(+1.98%)
Nov 25, 2019 9.000 9.000 8.256 8.330 14,651 -0.64(-7.13%)
Nov 22, 2019 8.894 9.000 8.894 8.970 4,000 -0.33(-3.55%)
Nov 21, 2019 8.910 9.520 8.830 9.300 14,621 +0.71(+8.24%)
Nov 20, 2019 8.493 8.592 8.000 8.592 26,951 +0.39(+4.78%)
Nov 19, 2019 8.500 8.950 7.560 8.200 48,710 -0.37(-4.36%)
Nov 18, 2019 8.004 8.859 8.000 8.574 20,917 +0.65(+8.18%)
Nov 15, 2019 7.900 7.995 7.812 7.926 24,400 -0.20(-2.51%)
Nov 14, 2019 8.304 8.304 7.750 8.130 38,942 +0.01(+0.09%)
Nov 13, 2019 8.300 8.760 8.062 8.123 14,123 -0.48(-5.53%)
Nov 12, 2019 8.870 9.000 8.490 8.599 17,189 -0.37(-4.14%)
Nov 11, 2019 9.070 9.361 8.873 8.970 21,455 -0.60(-6.26%)
Nov 08, 2019 8.977 9.569 8.525 9.569 8,500 +0.80(+9.11%)
Nov 07, 2019 8.866 9.120 8.260 8.770 10,069 -0.15(-1.68%)
Nov 06, 2019 9.100 9.405 8.710 8.920 14,287 -0.08(-0.89%)
Nov 05, 2019 9.770 9.780 9.000 9.000 7,802 -0.75(-7.69%)
Nov 04, 2019 9.500 9.780 9.500 9.750 45,189 +0.17(+1.77%)
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.