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 (%)
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.