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 03, 2020 21.26 21.26 0 +0.00(+0.00%)
Dec 02, 2020 21.22 21.92 21.00 21.04 121,227 -0.20(-0.96%)
Dec 01, 2020 22.40 22.77 21.11 21.24 201,831 +0.14(+0.68%)
Nov 30, 2020 21.07 21.61 19.50 21.10 346,624 +1.45(+7.38%)
Nov 27, 2020 20.65 20.65 18.88 19.65 56,000 +0.41(+2.16%)
Nov 25, 2020 19.21 20.33 18.73 19.23 256,700 +0.55(+2.97%)
Nov 24, 2020 18.60 18.90 18.50 18.68 148,409 +0.53(+2.94%)
Nov 23, 2020 18.94 18.94 18.00 18.15 167,324 -0.41(-2.23%)
Nov 20, 2020 19.09 19.09 18.55 18.56 143,800 -0.08(-0.43%)
Nov 19, 2020 18.71 19.45 18.40 18.64 219,181 +0.28(+1.53%)
Nov 18, 2020 17.42 18.95 17.36 18.36 243,907 +1.17(+6.81%)
Nov 17, 2020 17.51 17.51 17.00 17.19 38,982 -0.04(-0.22%)
Nov 16, 2020 17.71 17.71 17.15 17.23 105,835 +0.10(+0.57%)
Nov 13, 2020 16.93 17.25 16.69 17.13 100,900 +0.18(+1.07%)
Nov 12, 2020 16.86 17.05 16.75 16.95 50,063 -0.05(-0.29%)
Nov 11, 2020 17.84 17.84 16.92 17.00 34,805 -0.24(-1.38%)
Nov 10, 2020 17.00 17.50 16.43 17.24 84,242 +0.51(+3.03%)
Nov 09, 2020 16.75 17.75 16.54 16.73 100,270 +0.24(+1.46%)
Nov 06, 2020 16.30 16.74 16.30 16.49 57,500 +0.21(+1.28%)
Nov 05, 2020 16.52 16.52 15.88 16.28 78,601 +0.38(+2.40%)
Nov 04, 2020 14.50 16.47 14.50 15.90 175,492 +1.02(+6.85%)
Nov 03, 2020 14.70 14.93 14.45 14.88 22,597 +0.27(+1.82%)
Nov 02, 2020 14.47 14.66 14.20 14.61 200,600 +0.41(+2.92%)
Oct 30, 2020 14.25 14.51 14.08 14.20 10,200 -0.05(-0.35%)
Oct 29, 2020 14.04 14.62 14.00 14.25 20,015 +0.16(+1.14%)
Oct 28, 2020 14.60 14.60 14.05 14.09 64,379 -0.52(-3.59%)
Oct 27, 2020 14.56 14.70 14.40 14.61 29,424 +0.21(+1.49%)
Oct 26, 2020 15.05 15.05 14.33 14.40 34,930 -0.63(-4.17%)
Oct 23, 2020 15.00 15.05 14.88 15.03 31,500 +0.10(+0.65%)
Oct 22, 2020 15.02 15.02 14.60 14.93 43,191 +0.07(+0.47%)
Oct 21, 2020 15.00 15.10 14.75 14.86 19,739 -0.10(-0.68%)
Oct 20, 2020 14.74 15.07 14.74 14.96 41,858 +0.36(+2.48%)
Oct 19, 2020 14.55 14.98 14.51 14.60 45,529 +0.05(+0.34%)
Oct 16, 2020 14.60 14.88 14.50 14.55 24,000 -0.15(-1.02%)
Oct 15, 2020 15.10 15.15 14.65 14.70 50,362 -0.30(-2.00%)
Oct 14, 2020 15.08 15.60 14.79 15.00 82,896 -0.03(-0.20%)
Oct 13, 2020 15.12 15.44 14.80 15.03 86,720 -0.09(-0.60%)
Oct 12, 2020 14.95 15.44 14.89 15.12 78,174 +1.00(+7.09%)
Oct 09, 2020 13.53 15.02 13.53 14.12 126,100 +0.12(+0.85%)
Oct 08, 2020 12.18 14.40 12.18 14.00 37,435 +1.10(+8.53%)
Oct 07, 2020 12.93 12.98 12.77 12.90 14,541 +0.15(+1.18%)
Oct 06, 2020 12.80 12.90 12.70 12.75 13,565 +0.06(+0.44%)
Oct 05, 2020 12.90 12.97 12.69 12.69 19,287 -0.01(-0.05%)
Oct 02, 2020 13.72 13.72 12.50 12.70 24,800 +0.02(+0.16%)
Oct 01, 2020 12.84 12.93 12.60 12.68 39,047 +0.13(+1.04%)
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%)
Jul 01, 2020 7.010 7.478 7.010 7.478 4,115 +0.28(+3.86%)
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%)
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.