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 (%)
Nov 30, 2020 21.07 21.61 19.50 21.10 346,624 +1.45(+7.38%)
Nov 27, 2020 20.65 20.65 18.88 19.65 56,000 +0.41(+2.16%)
Nov 25, 2020 19.21 20.33 18.73 19.23 256,700 +0.55(+2.97%)
Nov 24, 2020 18.60 18.90 18.50 18.68 148,409 +0.53(+2.94%)
Nov 23, 2020 18.94 18.94 18.00 18.15 167,324 -0.41(-2.23%)
Nov 20, 2020 19.09 19.09 18.55 18.56 143,800 -0.08(-0.43%)
Nov 19, 2020 18.71 19.45 18.40 18.64 219,181 +0.28(+1.53%)
Nov 18, 2020 17.42 18.95 17.36 18.36 243,907 +1.17(+6.81%)
Nov 17, 2020 17.51 17.51 17.00 17.19 38,982 -0.04(-0.22%)
Nov 16, 2020 17.71 17.71 17.15 17.23 105,835 +0.10(+0.57%)
Nov 13, 2020 16.93 17.25 16.69 17.13 100,900 +0.18(+1.07%)
Nov 12, 2020 16.86 17.05 16.75 16.95 50,063 -0.05(-0.29%)
Nov 11, 2020 17.84 17.84 16.92 17.00 34,805 -0.24(-1.38%)
Nov 10, 2020 17.00 17.50 16.43 17.24 84,242 +0.51(+3.03%)
Nov 09, 2020 16.75 17.75 16.54 16.73 100,270 +0.24(+1.46%)
Nov 06, 2020 16.30 16.74 16.30 16.49 57,500 +0.21(+1.28%)
Nov 05, 2020 16.52 16.52 15.88 16.28 78,601 +0.38(+2.40%)
Nov 04, 2020 14.50 16.47 14.50 15.90 175,492 +1.02(+6.85%)
Nov 03, 2020 14.70 14.93 14.45 14.88 22,597 +0.27(+1.82%)
Nov 02, 2020 14.47 14.66 14.20 14.61 200,600 +0.41(+2.92%)
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%)
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.