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, 2020 12.83 12.83 12.40 12.55 17,175 +0.00(+0.00%)
Sep 29, 2020 12.50 12.60 12.50 12.55 15,831 +0.30(+2.45%)
Sep 28, 2020 12.21 12.65 12.21 12.25 33,858 -0.15(-1.21%)
Sep 25, 2020 12.14 12.57 12.12 12.40 53,500 +0.05(+0.42%)
Sep 24, 2020 12.15 12.39 12.11 12.35 7,761 -0.05(-0.42%)
Sep 23, 2020 12.35 12.40 12.13 12.40 26,575 -0.10(-0.80%)
Sep 22, 2020 12.60 12.68 12.25 12.50 7,086 +0.25(+2.04%)
Sep 21, 2020 12.59 12.77 12.10 12.25 19,846 -0.52(-4.07%)
Sep 18, 2020 12.85 12.85 12.30 12.77 7,600 -0.03(-0.23%)
Sep 17, 2020 12.73 13.00 12.35 12.80 72,469 +0.02(+0.16%)
Sep 16, 2020 12.32 12.85 12.06 12.78 22,964 +0.58(+4.75%)
Sep 15, 2020 12.70 12.78 12.11 12.20 23,709 -0.48(-3.78%)
Sep 14, 2020 12.80 13.02 12.18 12.68 39,709 -0.33(-2.54%)
Sep 11, 2020 13.61 13.61 12.57 13.01 8,600 +0.54(+4.29%)
Sep 10, 2020 13.24 13.42 12.47 12.47 70,318 -0.75(-5.64%)
Sep 09, 2020 13.32 13.47 13.10 13.22 11,891 +0.00(+0.03%)
Sep 08, 2020 12.52 13.58 12.52 13.22 30,611 +0.18(+1.36%)
Sep 04, 2020 11.82 13.04 11.82 13.04 20,800 +0.19(+1.47%)
Sep 03, 2020 12.77 12.86 12.45 12.85 74,329 -0.15(-1.15%)
Sep 02, 2020 13.56 13.56 12.90 13.00 48,074 -0.11(-0.84%)
Sep 01, 2020 12.87 13.50 12.62 13.11 36,064 -0.06(-0.47%)
Aug 31, 2020 12.61 13.50 12.50 13.17 51,436 +0.60(+4.79%)
Aug 28, 2020 12.45 12.75 12.34 12.57 34,700 +0.36(+2.95%)
Aug 27, 2020 11.79 13.30 11.40 12.21 183,372 +1.21(+11.02%)
Aug 26, 2020 11.84 12.15 11.00 11.00 30,960 -0.85(-7.13%)
Aug 25, 2020 12.00 12.45 11.50 11.84 10,548 -0.10(-0.86%)
Aug 24, 2020 11.26 12.25 11.21 11.95 19,146 +0.65(+5.72%)
Aug 21, 2020 11.35 11.80 11.11 11.30 41,600 +0.00(+0.00%)
Aug 20, 2020 11.86 11.95 11.30 11.30 12,964 -0.45(-3.83%)
Aug 19, 2020 11.90 12.00 11.60 11.75 13,949 -0.10(-0.84%)
Aug 18, 2020 12.15 12.15 11.80 11.85 21,217 -0.17(-1.43%)
Aug 17, 2020 12.32 12.32 11.74 12.02 42,241 +0.39(+3.37%)
Aug 14, 2020 11.07 11.63 10.59 11.63 33,000 +0.68(+6.21%)
Aug 13, 2020 10.71 11.07 10.71 10.95 34,312 +0.15(+1.39%)
Aug 12, 2020 10.41 10.86 10.41 10.80 26,757 +0.50(+4.85%)
Aug 11, 2020 10.00 10.50 9.781 10.30 63,906 +0.38(+3.78%)
Aug 10, 2020 9.611 10.00 9.611 9.925 27,600 +0.43(+4.47%)
Aug 07, 2020 8.910 9.731 8.910 9.500 19,700 -0.27(-2.76%)
Aug 06, 2020 10.02 10.02 9.175 9.770 32,544 -0.13(-1.31%)
Aug 05, 2020 9.500 9.950 9.450 9.900 13,969 +0.40(+4.21%)
Aug 04, 2020 9.770 9.770 9.230 9.500 36,120 +0.34(+3.71%)
Aug 03, 2020 8.760 9.430 8.650 9.160 9,813 +0.06(+0.66%)
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%)
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.