Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.