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 (%)
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%)
May 01, 2020 5.900 6.035 5.181 5.500 16,700 -0.68(-10.99%)
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%)
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.