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 (%)
Apr 30, 2020 6.100 6.200 6.075 6.179 3,595 +0.37(+6.35%)
Apr 29, 2020 5.300 5.900 5.300 5.810 22,258 +0.56(+10.67%)
Apr 28, 2020 5.050 5.373 5.050 5.250 25,341 +0.05(+0.96%)
Apr 27, 2020 5.021 5.400 5.000 5.200 19,141 +0.16(+3.07%)
Apr 24, 2020 4.930 5.204 4.930 5.045 11,500 -0.09(-1.85%)
Apr 23, 2020 5.091 5.670 5.000 5.140 60,687 +0.14(+2.80%)
Apr 22, 2020 5.020 5.082 4.850 5.000 39,900 +0.00(+0.00%)
Apr 21, 2020 5.015 5.390 4.800 5.000 83,629 -0.01(-0.20%)
Apr 20, 2020 5.650 5.650 4.935 5.010 19,711 -0.04(-0.72%)
Apr 17, 2020 5.250 5.250 5.009 5.046 26,800 -0.09(-1.79%)
Apr 16, 2020 5.050 5.146 5.000 5.138 2,905 +0.14(+2.77%)
Apr 15, 2020 5.200 5.200 4.800 5.000 42,421 -0.25(-4.76%)
Apr 14, 2020 5.600 5.600 5.240 5.250 18,686 -0.20(-3.67%)
Apr 13, 2020 5.450 5.450 5.450 5.450 977 +0.05(+0.93%)
Apr 09, 2020 5.881 5.881 5.400 5.400 12,200 -0.35(-6.01%)
Apr 08, 2020 5.650 5.770 5.550 5.745 5,469 +0.09(+1.67%)
Apr 07, 2020 5.850 5.900 5.650 5.651 30,391 -0.22(-3.75%)
Apr 06, 2020 5.859 5.970 5.190 5.871 43,456 +0.07(+1.23%)
Apr 03, 2020 5.800 5.855 5.720 5.800 14,400 -0.08(-1.39%)
Apr 02, 2020 5.900 5.977 5.858 5.882 4,460 -0.17(-2.75%)
Apr 01, 2020 5.710 6.210 5.710 6.048 12,396 -0.21(-3.30%)
Mar 31, 2020 6.250 6.649 6.100 6.255 20,661 +0.12(+2.04%)
Mar 30, 2020 6.050 6.176 6.050 6.130 16,444 -0.44(-6.65%)
Mar 27, 2020 6.110 6.567 5.810 6.567 53,600 +0.13(+1.97%)
Mar 26, 2020 6.450 6.660 6.050 6.440 50,414 +0.27(+4.40%)
Mar 25, 2020 4.900 6.169 4.900 6.169 11,935 +1.18(+23.62%)
Mar 24, 2020 3.900 5.000 3.900 4.990 90,267 +1.09(+27.95%)
Mar 23, 2020 4.049 4.297 3.440 3.900 46,050 -0.35(-8.24%)
Mar 20, 2020 4.250 4.500 4.100 4.250 54,600 -0.11(-2.52%)
Mar 19, 2020 3.836 4.500 3.750 4.360 36,170 +0.46(+11.79%)
Mar 18, 2020 3.830 4.552 3.830 3.900 112,906 -0.65(-14.29%)
Mar 17, 2020 4.000 5.000 4.000 4.550 63,962 -0.03(-0.60%)
Mar 16, 2020 5.785 5.785 4.335 4.577 121,856 -1.61(-26.03%)
Mar 13, 2020 6.219 6.508 5.832 6.189 23,400 +0.05(+0.81%)
Mar 12, 2020 6.400 6.400 5.700 6.139 104,153 -0.56(-8.37%)
Mar 11, 2020 6.900 6.900 6.454 6.700 65,419 -0.30(-4.29%)
Mar 10, 2020 7.290 7.575 7.000 7.000 39,650 -0.55(-7.28%)
Mar 09, 2020 8.120 8.120 6.950 7.550 38,742 -0.71(-8.60%)
Mar 06, 2020 8.511 8.580 8.020 8.260 38,500 -0.29(-3.39%)
Mar 05, 2020 8.750 8.820 8.550 8.550 4,426 -0.49(-5.45%)
Mar 04, 2020 9.000 9.050 8.826 9.043 4,470 +0.41(+4.81%)
Mar 03, 2020 9.227 9.250 8.400 8.628 36,469 -0.52(-5.70%)
Mar 02, 2020 9.150 9.300 9.050 9.150 36,306 -0.05(-0.54%)
Feb 28, 2020 8.736 9.300 6.367 9.200 88,900 +0.44(+5.00%)
Feb 27, 2020 8.242 8.767 7.800 8.762 44,535 +0.66(+8.18%)
Feb 26, 2020 7.740 8.650 7.740 8.100 28,710 +0.00(+0.00%)
Feb 25, 2020 8.600 8.600 8.100 8.100 8,760 -0.22(-2.64%)
Feb 24, 2020 8.400 8.450 8.250 8.320 9,056 -0.23(-2.69%)
Feb 21, 2020 8.750 8.750 8.550 8.550 10,800 -0.20(-2.28%)
Feb 20, 2020 8.915 8.930 8.500 8.750 5,738 -0.27(-3.00%)
Feb 19, 2020 8.723 9.050 8.382 9.020 20,683 +0.10(+1.12%)
Feb 18, 2020 8.975 8.975 8.920 8.920 1,040 -0.02(-0.22%)
Feb 14, 2020 8.953 9.080 8.725 8.940 11,900 +0.44(+5.18%)
Feb 13, 2020 8.470 8.675 8.420 8.500 9,600 -0.01(-0.10%)
Feb 12, 2020 8.800 8.800 8.475 8.509 11,592 -0.36(-4.07%)
Feb 11, 2020 8.850 8.889 8.820 8.870 7,240 +0.02(+0.24%)
Feb 10, 2020 9.024 9.024 8.750 8.849 2,018 +0.02(+0.22%)
Feb 07, 2020 9.156 9.156 8.800 8.830 17,900 -0.52(-5.56%)
Feb 06, 2020 9.420 9.420 8.983 9.350 3,291 -0.13(-1.34%)
Feb 05, 2020 9.370 9.477 9.370 9.477 5,209 +0.14(+1.47%)
Feb 04, 2020 9.553 9.940 9.340 9.340 8,136 -0.27(-2.81%)
Feb 03, 2020 9.735 9.735 9.541 9.610 2,545 +0.01(+0.10%)
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%)
Nov 01, 2019 9.740 9.795 9.500 9.580 2,900 -0.17(-1.74%)
Oct 31, 2019 9.500 9.750 9.420 9.750 13,353 +0.00(+0.00%)
Oct 30, 2019 9.200 9.750 9.081 9.750 7,430 +0.69(+7.62%)
Oct 29, 2019 8.820 9.060 8.500 9.060 12,656 -0.09(-0.96%)
Oct 28, 2019 8.640 9.150 8.640 9.148 12,481 +0.65(+7.62%)
Oct 25, 2019 8.508 8.510 8.380 8.500 21,200 -0.23(-2.65%)
Oct 24, 2019 8.805 8.805 8.520 8.732 7,700 -0.17(-1.89%)
Oct 23, 2019 8.660 8.900 8.660 8.900 7,718 -0.10(-1.11%)
Oct 22, 2019 9.000 9.400 8.620 9.000 10,328 +0.00(+0.00%)
Oct 21, 2019 8.900 9.000 8.900 9.000 1,327 +0.00(+0.00%)
Oct 18, 2019 9.000 9.018 8.765 9.000 17,500 +0.10(+1.12%)
Oct 17, 2019 8.700 8.900 8.510 8.900 8,902 +0.20(+2.30%)
Oct 16, 2019 8.700 8.700 8.700 8.700 2,094 +0.01(+0.12%)
Oct 15, 2019 8.980 9.000 8.470 8.690 14,993 -0.11(-1.25%)
Oct 14, 2019 8.800 8.800 8.800 8.800 3,010 +0.00(+0.00%)
Oct 11, 2019 8.520 8.800 8.230 8.800 15,300 +0.54(+6.54%)
Oct 10, 2019 9.000 9.000 8.260 8.260 4,516 -0.74(-8.22%)
Oct 09, 2019 8.640 9.000 8.640 9.000 9,679 +0.12(+1.35%)
Oct 08, 2019 9.210 9.210 8.880 8.880 7,585 -0.12(-1.33%)
Oct 07, 2019 9.450 9.450 8.840 9.000 13,784 +0.15(+1.69%)
Oct 04, 2019 9.030 9.030 8.833 8.850 3,300 -0.05(-0.51%)
Oct 03, 2019 8.260 9.199 8.260 8.895 20,992 +0.30(+3.43%)
Oct 02, 2019 8.540 8.654 8.510 8.600 41,019 -0.19(-2.13%)
Oct 01, 2019 9.190 9.306 8.700 8.787 22,338 -1.21(-12.13%)
Sep 30, 2019 8.507 10.00 7.544 10.00 96,344 +1.61(+19.15%)
Sep 27, 2019 8.010 8.565 8.010 8.393 36,000 -0.08(-0.92%)
Sep 26, 2019 8.660 8.830 8.230 8.470 100,038 -0.17(-1.92%)
Sep 25, 2019 8.650 8.800 8.500 8.636 44,945 -0.06(-0.66%)
Sep 24, 2019 9.196 10.00 8.681 8.693 13,981 -0.01(-0.08%)
Sep 23, 2019 9.391 9.391 8.326 8.700 41,256 -0.87(-9.09%)
Sep 20, 2019 9.380 10.68 9.380 9.570 4,800 -0.44(-4.37%)
Sep 19, 2019 10.48 10.48 9.232 10.01 6,862 +0.21(+2.11%)
Sep 18, 2019 9.196 9.926 9.196 9.800 9,806 +0.05(+0.51%)
Sep 17, 2019 9.758 9.765 9.100 9.750 34,330 -0.20(-2.02%)
Sep 16, 2019 10.24 10.40 9.800 9.951 27,980 -0.60(-5.68%)
Sep 13, 2019 9.990 10.55 9.413 10.55 6,700 +0.37(+3.63%)
Sep 12, 2019 10.78 10.92 9.728 10.18 16,820 -0.29(-2.73%)
Sep 11, 2019 9.940 10.99 9.940 10.47 1,926 +0.09(+0.83%)
Sep 10, 2019 10.38 10.38 10.38 10.38 820 +0.02(+0.19%)
Sep 09, 2019 10.37 10.73 10.36 10.36 1,185 -0.31(-2.91%)
Sep 06, 2019 10.61 11.21 10.60 10.67 8,200 +0.17(+1.57%)
Sep 05, 2019 10.50 10.65 10.38 10.50 15,828 +0.13(+1.27%)
Sep 04, 2019 10.30 10.41 10.25 10.37 5,800 +0.08(+0.77%)
Sep 03, 2019 9.100 10.57 9.100 10.29 73,649 +0.38(+3.82%)
Aug 30, 2019 10.30 10.31 9.440 9.915 21,000 -0.39(-3.74%)
Aug 29, 2019 11.03 11.03 10.10 10.30 7,242 -0.20(-1.90%)
Aug 28, 2019 10.29 10.56 10.10 10.50 17,303 -0.60(-5.44%)
Aug 27, 2019 11.00 11.10 10.87 11.10 3,849 -0.05(-0.41%)
Aug 26, 2019 11.00 11.20 11.00 11.15 2,341 +0.15(+1.38%)
Aug 23, 2019 11.00 11.27 10.98 11.00 10,000 +0.08(+0.72%)
Aug 22, 2019 11.00 11.37 10.77 10.92 2,897 +0.02(+0.17%)
Aug 21, 2019 11.25 11.25 10.83 10.90 13,363 -0.35(-3.11%)
Aug 20, 2019 11.18 11.27 11.18 11.25 11,185 +0.35(+3.21%)
Aug 19, 2019 11.42 13.00 10.86 10.90 22,701 -2.10(-16.13%)
Aug 16, 2019 11.52 13.00 11.23 13.00 13,500 +2.00(+18.18%)
Aug 15, 2019 11.48 11.48 10.91 11.00 39,049 -0.28(-2.49%)
Aug 14, 2019 10.80 11.28 10.70 11.28 9,855 -0.06(-0.52%)
Aug 13, 2019 11.34 11.34 11.34 63 +0.00(+0.00%)
Aug 12, 2019 11.35 13.00 11.01 11.34 54,682 -0.01(-0.11%)
Aug 09, 2019 10.80 11.35 10.80 11.35 4,400 +0.30(+2.75%)
Aug 08, 2019 10.68 11.12 10.68 11.05 9,713 +0.25(+2.28%)
Aug 07, 2019 10.80 10.80 10.26 10.80 3,150 +0.00(+0.00%)
Aug 06, 2019 10.81 11.05 10.77 10.80 9,223 -0.60(-5.26%)
Aug 05, 2019 10.05 11.40 9.900 11.40 5,134 +0.37(+3.36%)
Aug 02, 2019 10.11 11.03 10.05 11.03 2,200 +0.47(+4.47%)
Aug 01, 2019 10.72 10.72 10.25 10.56 8,210 -0.15(-1.37%)
Jul 31, 2019 10.50 10.87 10.39 10.71 15,851 -0.07(-0.70%)
Jul 30, 2019 10.38 11.12 10.38 10.78 6,996 +0.45(+4.36%)
Jul 29, 2019 11.05 11.05 10.29 10.33 18,647 -0.92(-8.18%)
Jul 26, 2019 10.84 11.43 10.84 11.25 40,500 +0.75(+7.14%)
Jul 25, 2019 9.050 10.75 9.050 10.50 9,995 +1.50(+16.67%)
Jul 24, 2019 9.750 10.36 9.000 9.000 22,010 -0.17(-1.85%)
Jul 23, 2019 9.510 9.800 9.170 9.170 38,092 -0.57(-5.81%)
Jul 22, 2019 10.00 10.19 9.736 9.736 12,587 -0.23(-2.31%)
Jul 19, 2019 9.650 10.00 9.650 9.966 50,700 -0.22(-2.20%)
Jul 18, 2019 10.85 11.38 9.553 10.19 45,231 -0.63(-5.87%)
Jul 17, 2019 11.33 11.33 10.70 10.82 36,631 -0.63(-5.49%)
Jul 16, 2019 11.70 11.70 11.41 11.45 35,037 +0.18(+1.63%)
Jul 15, 2019 10.99 13.44 10.70 11.27 19,356 +0.36(+3.30%)
Jul 12, 2019 11.57 13.00 10.50 10.91 164,800 -1.14(-9.46%)
Jul 11, 2019 12.23 12.50 11.69 12.05 49,269 -0.45(-3.60%)
Jul 10, 2019 13.19 13.25 12.00 12.50 36,143 -0.46(-3.55%)
Jul 09, 2019 14.00 14.00 12.96 12.96 24,385 -0.70(-5.13%)
Jul 08, 2019 14.23 14.23 13.44 13.66 7,653 -0.37(-2.62%)
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.