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 (%)
Jul 31, 2020 9.250 9.500 8.530 9.100 19,700 -0.05(-0.55%)
Jul 30, 2020 8.750 9.330 8.700 9.150 15,392 +0.40(+4.57%)
Jul 29, 2020 8.000 8.750 8.000 8.750 15,645 +0.05(+0.57%)
Jul 28, 2020 8.362 8.750 8.175 8.700 35,535 +0.55(+6.75%)
Jul 27, 2020 8.260 8.410 7.899 8.150 36,801 +0.12(+1.43%)
Jul 24, 2020 8.100 8.350 7.950 8.035 14,200 -0.07(-0.85%)
Jul 23, 2020 8.362 8.362 8.050 8.104 18,545 -0.26(-3.06%)
Jul 22, 2020 8.250 8.400 8.200 8.360 22,722 +0.26(+3.21%)
Jul 21, 2020 8.100 8.250 8.000 8.100 30,615 +0.09(+1.12%)
Jul 20, 2020 8.100 8.430 7.900 8.010 11,334 -0.11(-1.35%)
Jul 17, 2020 8.110 8.120 8.100 8.120 4,500 -0.04(-0.49%)
Jul 16, 2020 8.320 8.521 8.000 8.160 6,721 -0.12(-1.45%)
Jul 15, 2020 8.370 8.370 8.127 8.280 4,666 +0.03(+0.36%)
Jul 14, 2020 8.250 8.256 8.250 8.250 1,862 +0.05(+0.61%)
Jul 13, 2020 8.470 8.470 8.116 8.200 18,188 +0.45(+5.81%)
Jul 10, 2020 8.000 8.106 7.631 7.750 58,100 -0.05(-0.61%)
Jul 09, 2020 7.375 7.832 7.336 7.797 60,704 +0.20(+2.60%)
Jul 08, 2020 7.800 7.800 7.462 7.600 8,083 -0.20(-2.56%)
Jul 07, 2020 7.950 8.000 7.765 7.800 28,380 -0.17(-2.09%)
Jul 06, 2020 7.570 8.110 7.350 7.967 41,777 +0.72(+9.89%)
Jul 02, 2020 7.342 7.447 7.248 7.250 30,500 -0.23(-3.05%)
Jul 01, 2020 7.010 7.478 7.010 7.478 4,115 +0.28(+3.86%)
Jun 30, 2020 7.035 7.200 7.000 7.200 84,817 +0.33(+4.74%)
Jun 29, 2020 7.050 7.120 6.805 6.874 21,945 -0.09(-1.31%)
Jun 26, 2020 7.100 7.100 6.790 6.965 7,400 -0.11(-1.61%)
Jun 25, 2020 6.760 7.250 6.760 7.079 32,967 +0.08(+1.13%)
Jun 24, 2020 7.030 7.180 7.000 7.000 2,284 -0.02(-0.27%)
Jun 23, 2020 7.335 7.390 7.000 7.019 88,487 -0.30(-4.10%)
Jun 22, 2020 7.190 7.330 7.190 7.319 14,316 +0.07(+1.00%)
Jun 19, 2020 7.295 7.587 7.189 7.246 18,700 -0.04(-0.56%)
Jun 18, 2020 7.220 7.400 7.200 7.287 16,772 -0.05(-0.69%)
Jun 17, 2020 7.356 7.500 7.260 7.337 11,899 -0.02(-0.31%)
Jun 16, 2020 7.250 7.900 6.735 7.360 54,555 +0.13(+1.76%)
Jun 15, 2020 7.265 7.510 7.070 7.232 8,751 -0.02(-0.24%)
Jun 12, 2020 7.250 7.580 7.200 7.250 12,600 +0.10(+1.40%)
Jun 11, 2020 7.793 8.015 7.050 7.150 106,748 -1.05(-12.80%)
Jun 10, 2020 8.100 8.210 7.910 8.200 10,311 +0.12(+1.49%)
Jun 09, 2020 8.100 8.160 8.000 8.080 13,680 +0.08(+1.00%)
Jun 08, 2020 8.350 8.650 8.000 8.000 38,823 -0.01(-0.12%)
Jun 05, 2020 8.000 8.402 8.000 8.010 19,100 +0.31(+4.03%)
Jun 04, 2020 7.450 8.378 7.450 7.700 13,305 -0.55(-6.67%)
Jun 03, 2020 8.495 8.500 8.140 8.250 11,926 -0.19(-2.19%)
Jun 02, 2020 8.500 8.500 8.219 8.435 3,579 +0.13(+1.63%)
Jun 01, 2020 8.384 8.384 8.043 8.300 20,512 -0.20(-2.35%)
May 29, 2020 8.060 8.550 7.250 8.500 15,100 +0.45(+5.59%)
May 28, 2020 8.180 8.250 7.800 8.050 7,978 +0.05(+0.63%)
May 27, 2020 8.140 8.720 7.690 8.000 30,848 -0.14(-1.72%)
May 26, 2020 8.692 9.000 7.935 8.140 20,094 -0.27(-3.25%)
May 22, 2020 7.675 8.450 7.500 8.414 22,900 +0.60(+7.70%)
May 21, 2020 7.135 8.000 7.135 7.812 63,061 +0.50(+6.87%)
May 20, 2020 7.400 7.700 6.800 7.310 56,530 -0.13(-1.75%)
May 19, 2020 7.196 8.000 7.196 7.440 54,225 +0.31(+4.35%)
May 18, 2020 7.000 7.250 7.000 7.130 12,586 +0.76(+11.93%)
May 15, 2020 6.100 6.510 5.850 6.370 28,500 +0.42(+7.06%)
May 14, 2020 6.012 6.012 5.790 5.950 7,979 -0.07(-1.16%)
May 13, 2020 6.200 6.225 5.910 6.020 17,438 -0.23(-3.68%)
May 12, 2020 6.000 6.250 6.000 6.250 17,828 +0.35(+5.93%)
May 11, 2020 5.898 6.100 5.835 5.900 11,822 +0.00(+0.04%)
May 08, 2020 5.510 5.963 5.510 5.898 11,600 +0.29(+5.13%)
May 07, 2020 5.677 5.800 5.536 5.610 12,494 -0.14(-2.43%)
May 06, 2020 5.889 5.889 5.710 5.750 13,877 -0.25(-4.17%)
May 05, 2020 5.770 6.000 5.460 6.000 27,180 +0.50(+9.09%)
May 04, 2020 5.570 5.840 5.500 5.500 4,308 +0.00(+0.00%)
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.