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 (%)
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%)
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%)
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.