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 (%)
Dec 31, 2019 8.703 9.380 8.500 9.380 45,500 +0.38(+4.22%)
Dec 30, 2019 8.566 9.100 8.150 9.000 24,956 +0.50(+5.88%)
Dec 27, 2019 8.429 8.550 8.300 8.500 85,300 +0.00(+0.00%)
Dec 26, 2019 8.460 8.520 8.450 8.500 64,915 -0.00(-0.00%)
Dec 24, 2019 8.428 8.501 8.428 8.500 7,400 +0.05(+0.59%)
Dec 23, 2019 8.575 8.614 8.350 8.450 9,928 -0.05(-0.59%)
Dec 20, 2019 8.750 9.000 8.500 8.500 69,300 -0.20(-2.27%)
Dec 19, 2019 8.300 8.980 8.100 8.698 42,905 +0.27(+3.18%)
Dec 18, 2019 9.000 9.000 8.220 8.430 42,287 -0.37(-4.20%)
Dec 17, 2019 8.883 8.883 8.550 8.800 22,149 -0.20(-2.22%)
Dec 16, 2019 9.150 9.350 9.000 9.000 5,505 -0.10(-1.10%)
Dec 13, 2019 8.739 9.152 8.739 9.100 11,100 +0.50(+5.81%)
Dec 12, 2019 8.563 8.655 8.550 8.600 10,966 +0.00(+0.00%)
Dec 11, 2019 8.793 8.850 8.500 8.600 5,465 -0.30(-3.37%)
Dec 10, 2019 8.675 9.298 8.675 8.900 3,039 -0.10(-1.11%)
Dec 09, 2019 9.460 9.460 8.960 9.000 6,630 -0.10(-1.10%)
Dec 06, 2019 9.150 9.160 9.100 9.100 2,300 -0.20(-2.18%)
Dec 05, 2019 9.235 9.303 9.150 9.303 510 +0.14(+1.56%)
Dec 04, 2019 9.190 9.251 9.000 9.160 10,062 -0.09(-0.97%)
Dec 03, 2019 9.215 9.250 9.200 9.250 4,210 +0.13(+1.46%)
Dec 02, 2019 9.000 9.117 8.933 9.117 4,461 +0.21(+2.31%)
Nov 29, 2019 8.640 8.918 8.640 8.911 1,600 +0.66(+8.01%)
Nov 27, 2019 8.500 8.500 8.250 8.250 21,700 -0.25(-2.89%)
Nov 26, 2019 8.200 8.500 8.200 8.495 3,415 +0.17(+1.98%)
Nov 25, 2019 9.000 9.000 8.256 8.330 14,651 -0.64(-7.13%)
Nov 22, 2019 8.894 9.000 8.894 8.970 4,000 -0.33(-3.55%)
Nov 21, 2019 8.910 9.520 8.830 9.300 14,621 +0.71(+8.24%)
Nov 20, 2019 8.493 8.592 8.000 8.592 26,951 +0.39(+4.78%)
Nov 19, 2019 8.500 8.950 7.560 8.200 48,710 -0.37(-4.36%)
Nov 18, 2019 8.004 8.859 8.000 8.574 20,917 +0.65(+8.18%)
Nov 15, 2019 7.900 7.995 7.812 7.926 24,400 -0.20(-2.51%)
Nov 14, 2019 8.304 8.304 7.750 8.130 38,942 +0.01(+0.09%)
Nov 13, 2019 8.300 8.760 8.062 8.123 14,123 -0.48(-5.53%)
Nov 12, 2019 8.870 9.000 8.490 8.599 17,189 -0.37(-4.14%)
Nov 11, 2019 9.070 9.361 8.873 8.970 21,455 -0.60(-6.26%)
Nov 08, 2019 8.977 9.569 8.525 9.569 8,500 +0.80(+9.11%)
Nov 07, 2019 8.866 9.120 8.260 8.770 10,069 -0.15(-1.68%)
Nov 06, 2019 9.100 9.405 8.710 8.920 14,287 -0.08(-0.89%)
Nov 05, 2019 9.770 9.780 9.000 9.000 7,802 -0.75(-7.69%)
Nov 04, 2019 9.500 9.780 9.500 9.750 45,189 +0.17(+1.77%)
Nov 01, 2019 9.740 9.795 9.500 9.580 2,900 -0.17(-1.74%)
Oct 31, 2019 9.500 9.750 9.420 9.750 13,353 +0.00(+0.00%)
Oct 30, 2019 9.200 9.750 9.081 9.750 7,430 +0.69(+7.62%)
Oct 29, 2019 8.820 9.060 8.500 9.060 12,656 -0.09(-0.96%)
Oct 28, 2019 8.640 9.150 8.640 9.148 12,481 +0.65(+7.62%)
Oct 25, 2019 8.508 8.510 8.380 8.500 21,200 -0.23(-2.65%)
Oct 24, 2019 8.805 8.805 8.520 8.732 7,700 -0.17(-1.89%)
Oct 23, 2019 8.660 8.900 8.660 8.900 7,718 -0.10(-1.11%)
Oct 22, 2019 9.000 9.400 8.620 9.000 10,328 +0.00(+0.00%)
Oct 21, 2019 8.900 9.000 8.900 9.000 1,327 +0.00(+0.00%)
Oct 18, 2019 9.000 9.018 8.765 9.000 17,500 +0.10(+1.12%)
Oct 17, 2019 8.700 8.900 8.510 8.900 8,902 +0.20(+2.30%)
Oct 16, 2019 8.700 8.700 8.700 8.700 2,094 +0.01(+0.12%)
Oct 15, 2019 8.980 9.000 8.470 8.690 14,993 -0.11(-1.25%)
Oct 14, 2019 8.800 8.800 8.800 8.800 3,010 +0.00(+0.00%)
Oct 11, 2019 8.520 8.800 8.230 8.800 15,300 +0.54(+6.54%)
Oct 10, 2019 9.000 9.000 8.260 8.260 4,516 -0.74(-8.22%)
Oct 09, 2019 8.640 9.000 8.640 9.000 9,679 +0.12(+1.35%)
Oct 08, 2019 9.210 9.210 8.880 8.880 7,585 -0.12(-1.33%)
Oct 07, 2019 9.450 9.450 8.840 9.000 13,784 +0.15(+1.69%)
Oct 04, 2019 9.030 9.030 8.833 8.850 3,300 -0.05(-0.51%)
Oct 03, 2019 8.260 9.199 8.260 8.895 20,992 +0.30(+3.43%)
Oct 02, 2019 8.540 8.654 8.510 8.600 41,019 -0.19(-2.13%)
Oct 01, 2019 9.190 9.306 8.700 8.787 22,338 -1.21(-12.13%)
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.