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%)
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.