Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (CSE: AYR-A )

3.100 -0.010 (-0.32%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 2024 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 (%)
Jun 30, 2020 10.00 10.00 10.00 0 +0.60(+6.38%)
Jun 29, 2020 9.700 9.800 9.400 9.400 22,409 -0.25(-2.59%)
Jun 26, 2020 9.700 9.700 9.300 9.650 4,126 +0.15(+1.58%)
Jun 25, 2020 9.700 9.900 9.160 9.500 18,708 +0.10(+1.06%)
Jun 24, 2020 9.540 9.540 9.400 9.400 440 -0.10(-1.05%)
Jun 23, 2020 9.890 9.890 9.460 9.500 89,667 -0.40(-4.04%)
Jun 22, 2020 9.800 10.00 9.800 9.900 18,219 +0.10(+1.02%)
Jun 19, 2020 9.760 10.15 9.750 9.800 23,503 -0.10(-1.01%)
Jun 18, 2020 9.860 9.930 9.850 9.900 16,370 -0.12(-1.20%)
Jun 17, 2020 9.970 10.02 9.900 10.02 8,509 +0.05(+0.50%)
Jun 16, 2020 9.100 10.68 9.100 9.970 55,195 +0.17(+1.73%)
Jun 15, 2020 9.900 9.980 9.800 9.800 10,650 -0.04(-0.41%)
Jun 12, 2020 9.820 10.19 9.750 9.840 2,328 +0.21(+2.18%)
Jun 11, 2020 10.53 10.83 9.540 9.630 69,632 -1.07(-10.00%)
Jun 10, 2020 10.98 10.98 10.66 10.70 8,165 -0.21(-1.92%)
Jun 09, 2020 10.92 10.92 10.84 10.91 11,087 +0.21(+1.96%)
Jun 08, 2020 11.25 11.60 10.68 10.70 45,338 -0.20(-1.83%)
Jun 05, 2020 10.99 11.25 10.74 10.90 9,219 +0.15(+1.40%)
Jun 04, 2020 10.76 11.51 10.07 10.75 7,812 -0.55(-4.87%)
Jun 03, 2020 11.49 11.50 11.12 11.30 11,435 +0.05(+0.44%)
Jun 02, 2020 11.62 11.62 11.11 11.25 922 +0.00(+0.00%)
Jun 01, 2020 11.50 11.50 11.00 11.25 11,362 -0.45(-3.85%)
May 29, 2020 10.25 11.80 10.25 11.70 14,541 +0.55(+4.93%)
May 28, 2020 11.37 11.37 10.99 11.15 2,300 +0.13(+1.18%)
May 27, 2020 11.22 11.25 10.50 11.02 27,114 -0.06(-0.54%)
May 26, 2020 12.00 12.46 11.08 11.08 7,791 -1.06(-8.73%)
May 25, 2020 12.15 12.30 12.00 12.14 2,020 +0.39(+3.32%)
May 22, 2020 11.40 12.00 11.36 11.75 9,879 +0.82(+7.50%)
May 21, 2020 10.40 11.14 10.40 10.93 43,154 +0.78(+7.68%)
May 20, 2020 10.28 10.69 10.00 10.15 30,319 -0.29(-2.78%)
May 19, 2020 9.820 11.11 9.820 10.44 44,725 +1.26(+13.73%)
May 15, 2020 9.180 9.180 9.180 0 +0.58(+6.74%)
May 14, 2020 8.500 8.600 8.300 8.600 19,000 +0.10(+1.18%)
May 13, 2020 8.720 8.720 8.400 8.500 6,700 -0.25(-2.86%)
May 12, 2020 8.550 8.800 8.400 8.750 22,539 +0.47(+5.68%)
May 11, 2020 8.230 8.410 8.200 8.280 22,530 +0.08(+0.98%)
May 08, 2020 7.900 8.200 7.900 8.200 9,200 +0.36(+4.59%)
May 07, 2020 8.000 8.000 7.750 7.840 14,835 -0.33(-4.04%)
May 06, 2020 8.300 8.300 8.110 8.170 10,300 -0.06(-0.73%)
May 05, 2020 8.080 8.230 7.700 8.230 19,466 +0.47(+6.06%)
May 04, 2020 7.840 8.250 7.760 7.760 5,600 +0.17(+2.24%)
May 01, 2020 8.260 8.260 7.320 7.590 6,830 -0.91(-10.71%)
Apr 30, 2020 8.200 8.620 8.200 8.500 1,450 +0.50(+6.25%)
Apr 29, 2020 7.500 8.700 7.500 8.000 18,100 +0.45(+5.96%)
Apr 28, 2020 7.030 7.550 7.030 7.550 11,144 +0.30(+4.14%)
Apr 27, 2020 7.070 7.550 6.900 7.250 28,650 +0.10(+1.40%)
Apr 24, 2020 7.060 7.200 7.060 7.150 900 +0.04(+0.56%)
Apr 23, 2020 7.010 8.000 7.010 7.110 43,700 +0.12(+1.72%)
Apr 22, 2020 7.080 7.160 6.850 6.990 45,826 -0.02(-0.29%)
Apr 21, 2020 6.820 7.570 6.750 7.010 68,336 -0.07(-0.99%)
Apr 20, 2020 7.130 7.350 6.970 7.080 23,483 -0.07(-0.98%)
Apr 17, 2020 7.400 7.400 7.030 7.150 15,536 -0.15(-2.05%)
Apr 16, 2020 7.110 7.450 7.110 7.300 4,000 +0.28(+3.99%)
Apr 15, 2020 7.300 7.300 6.760 7.020 27,179 -0.48(-6.40%)
Apr 14, 2020 7.610 7.610 7.150 7.500 11,404 +0.00(+0.00%)
Apr 13, 2020 7.550 7.650 7.500 7.500 2,350 -0.04(-0.53%)
Apr 09, 2020 7.540 7.540 7.540 0 -0.44(-5.51%)
Apr 08, 2020 7.900 8.100 7.820 7.980 4,063 +0.06(+0.76%)
Apr 07, 2020 8.150 8.270 7.880 7.920 22,755 -0.38(-4.58%)
Apr 06, 2020 8.200 8.470 7.500 8.300 41,325 +0.14(+1.72%)
Apr 03, 2020 8.250 8.250 8.100 8.160 14,750 -0.24(-2.86%)
Apr 02, 2020 8.450 8.500 8.280 8.400 3,311 -0.60(-6.67%)
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.