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 (%)
Oct 30, 2020 14.25 14.51 14.08 14.20 10,200 -0.05(-0.35%)
Oct 29, 2020 14.04 14.62 14.00 14.25 20,015 +0.16(+1.14%)
Oct 28, 2020 14.60 14.60 14.05 14.09 64,379 -0.52(-3.59%)
Oct 27, 2020 14.56 14.70 14.40 14.61 29,424 +0.21(+1.49%)
Oct 26, 2020 15.05 15.05 14.33 14.40 34,930 -0.63(-4.17%)
Oct 23, 2020 15.00 15.05 14.88 15.03 31,500 +0.10(+0.65%)
Oct 22, 2020 15.02 15.02 14.60 14.93 43,191 +0.07(+0.47%)
Oct 21, 2020 15.00 15.10 14.75 14.86 19,739 -0.10(-0.68%)
Oct 20, 2020 14.74 15.07 14.74 14.96 41,858 +0.36(+2.48%)
Oct 19, 2020 14.55 14.98 14.51 14.60 45,529 +0.05(+0.34%)
Oct 16, 2020 14.60 14.88 14.50 14.55 24,000 -0.15(-1.02%)
Oct 15, 2020 15.10 15.15 14.65 14.70 50,362 -0.30(-2.00%)
Oct 14, 2020 15.08 15.60 14.79 15.00 82,896 -0.03(-0.20%)
Oct 13, 2020 15.12 15.44 14.80 15.03 86,720 -0.09(-0.60%)
Oct 12, 2020 14.95 15.44 14.89 15.12 78,174 +1.00(+7.09%)
Oct 09, 2020 13.53 15.02 13.53 14.12 126,100 +0.12(+0.85%)
Oct 08, 2020 12.18 14.40 12.18 14.00 37,435 +1.10(+8.53%)
Oct 07, 2020 12.93 12.98 12.77 12.90 14,541 +0.15(+1.18%)
Oct 06, 2020 12.80 12.90 12.70 12.75 13,565 +0.06(+0.44%)
Oct 05, 2020 12.90 12.97 12.69 12.69 19,287 -0.01(-0.05%)
Oct 02, 2020 13.72 13.72 12.50 12.70 24,800 +0.02(+0.16%)
Oct 01, 2020 12.84 12.93 12.60 12.68 39,047 +0.13(+1.04%)
Sep 30, 2020 12.83 12.83 12.40 12.55 17,175 +0.00(+0.00%)
Sep 29, 2020 12.50 12.60 12.50 12.55 15,831 +0.30(+2.45%)
Sep 28, 2020 12.21 12.65 12.21 12.25 33,858 -0.15(-1.21%)
Sep 25, 2020 12.14 12.57 12.12 12.40 53,500 +0.05(+0.42%)
Sep 24, 2020 12.15 12.39 12.11 12.35 7,761 -0.05(-0.42%)
Sep 23, 2020 12.35 12.40 12.13 12.40 26,575 -0.10(-0.80%)
Sep 22, 2020 12.60 12.68 12.25 12.50 7,086 +0.25(+2.04%)
Sep 21, 2020 12.59 12.77 12.10 12.25 19,846 -0.52(-4.07%)
Sep 18, 2020 12.85 12.85 12.30 12.77 7,600 -0.03(-0.23%)
Sep 17, 2020 12.73 13.00 12.35 12.80 72,469 +0.02(+0.16%)
Sep 16, 2020 12.32 12.85 12.06 12.78 22,964 +0.58(+4.75%)
Sep 15, 2020 12.70 12.78 12.11 12.20 23,709 -0.48(-3.78%)
Sep 14, 2020 12.80 13.02 12.18 12.68 39,709 -0.33(-2.54%)
Sep 11, 2020 13.61 13.61 12.57 13.01 8,600 +0.54(+4.29%)
Sep 10, 2020 13.24 13.42 12.47 12.47 70,318 -0.75(-5.64%)
Sep 09, 2020 13.32 13.47 13.10 13.22 11,891 +0.00(+0.03%)
Sep 08, 2020 12.52 13.58 12.52 13.22 30,611 +0.18(+1.36%)
Sep 04, 2020 11.82 13.04 11.82 13.04 20,800 +0.19(+1.47%)
Sep 03, 2020 12.77 12.86 12.45 12.85 74,329 -0.15(-1.15%)
Sep 02, 2020 13.56 13.56 12.90 13.00 48,074 -0.11(-0.84%)
Sep 01, 2020 12.87 13.50 12.62 13.11 36,064 -0.06(-0.47%)
Aug 31, 2020 12.61 13.50 12.50 13.17 51,436 +0.60(+4.79%)
Aug 28, 2020 12.45 12.75 12.34 12.57 34,700 +0.36(+2.95%)
Aug 27, 2020 11.79 13.30 11.40 12.21 183,372 +1.21(+11.02%)
Aug 26, 2020 11.84 12.15 11.00 11.00 30,960 -0.85(-7.13%)
Aug 25, 2020 12.00 12.45 11.50 11.84 10,548 -0.10(-0.86%)
Aug 24, 2020 11.26 12.25 11.21 11.95 19,146 +0.65(+5.72%)
Aug 21, 2020 11.35 11.80 11.11 11.30 41,600 +0.00(+0.00%)
Aug 20, 2020 11.86 11.95 11.30 11.30 12,964 -0.45(-3.83%)
Aug 19, 2020 11.90 12.00 11.60 11.75 13,949 -0.10(-0.84%)
Aug 18, 2020 12.15 12.15 11.80 11.85 21,217 -0.17(-1.43%)
Aug 17, 2020 12.32 12.32 11.74 12.02 42,241 +0.39(+3.37%)
Aug 14, 2020 11.07 11.63 10.59 11.63 33,000 +0.68(+6.21%)
Aug 13, 2020 10.71 11.07 10.71 10.95 34,312 +0.15(+1.39%)
Aug 12, 2020 10.41 10.86 10.41 10.80 26,757 +0.50(+4.85%)
Aug 11, 2020 10.00 10.50 9.781 10.30 63,906 +0.38(+3.78%)
Aug 10, 2020 9.611 10.00 9.611 9.925 27,600 +0.43(+4.47%)
Aug 07, 2020 8.910 9.731 8.910 9.500 19,700 -0.27(-2.76%)
Aug 06, 2020 10.02 10.02 9.175 9.770 32,544 -0.13(-1.31%)
Aug 05, 2020 9.500 9.950 9.450 9.900 13,969 +0.40(+4.21%)
Aug 04, 2020 9.770 9.770 9.230 9.500 36,120 +0.34(+3.71%)
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.