U.S. markets closed

Ayr Wellness Inc. (AYRWF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.8500-0.0500 (-2.63%)
Al cierre: 03:51PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.98901.98901.77001.82001.8200224,800
13 jun 20242.05502.07001.89001.90001.900090,300
12 jun 20242.03002.17002.03002.07002.070055,900
11 jun 20242.01002.14002.00002.11002.1100128,500
10 jun 20242.00002.11001.98002.05002.0500127,800
07 jun 20242.09002.09002.01002.04002.0400133,200
06 jun 20242.05402.11002.00002.05002.050046,500
05 jun 20242.17002.17002.03002.06002.060066,900
04 jun 20242.15002.23902.04002.18002.1800136,000
03 jun 20242.22002.22002.09702.15002.1500104,100
31 may 20242.17002.24002.17002.21902.219041,200
30 may 20242.17002.23202.06002.20002.2000139,500
29 may 20242.22002.22002.09002.10002.1000111,800
28 may 20242.25002.25002.13002.20402.2040163,900
24 may 20242.30002.40002.26002.28002.2800182,800
23 may 20242.60002.60002.20002.27002.2700305,100
22 may 20242.67002.68702.50002.50002.500054,700
21 may 20242.75002.75002.50002.64002.6400135,600
20 may 20242.85002.85002.37002.60002.6000139,700
17 may 20242.91503.03802.60002.70002.7000218,300
16 may 20242.41003.05002.41002.87002.8700636,100
15 may 20242.57102.66002.46002.64002.640068,400
14 may 20242.31002.63002.31002.55002.5500173,400
13 may 20242.34002.43002.28002.42002.4200257,300
10 may 20242.56002.56002.28002.31002.3100242,200
09 may 20242.42002.48402.39002.39002.3900188,700
08 may 20242.45002.55302.37002.39002.3900175,400
07 may 20242.58002.75902.43002.52002.5200325,100
06 may 20242.77002.89002.59502.62002.6200374,800
03 may 20242.65002.78002.44002.66002.6600262,700
02 may 20242.76002.76002.40002.50002.5000303,300
01 may 20243.45003.45002.35002.55002.5500597,900
30 abr 20242.60003.46002.35503.41003.41001,394,800
29 abr 20242.34502.58002.25002.58002.5800186,000
26 abr 20242.38002.40002.25002.37002.3700151,300
25 abr 20242.53002.55802.29002.31002.3100119,800
24 abr 20242.43002.59202.37002.49002.4900105,500
23 abr 20242.31002.59002.31002.47002.470081,700
22 abr 20242.33002.40002.21002.37002.3700143,800
19 abr 20242.46002.46002.31002.33002.3300107,300
18 abr 20242.76002.76002.41002.47002.4700380,300
17 abr 20242.33002.78002.33002.73702.7370178,300
16 abr 20242.26102.70002.18002.55002.5500279,100
15 abr 20242.10002.45902.10002.37002.3700354,000
12 abr 20242.53502.58002.15002.43002.4300542,800
11 abr 20242.66002.66002.49002.54002.5400329,800
10 abr 20242.86002.86002.56702.65002.6500199,000
09 abr 20242.82002.99002.70002.73002.7300126,400
08 abr 20242.92502.98002.79802.82002.8200149,500
05 abr 20242.75403.05002.75002.87002.8700301,600
04 abr 20243.27503.45002.55002.71002.7100892,400
03 abr 20243.00003.19002.85003.18003.1800496,200
02 abr 20242.85003.12002.83302.91002.9100905,400
01 abr 20242.57002.85002.57002.82002.8200667,500
28 mar 20242.26002.86002.26002.64602.6460614,600
27 mar 20242.37002.48002.15002.46602.4660390,000
26 mar 20242.11002.31502.11002.26002.2600229,400
25 mar 20242.14502.23002.11002.12002.1200267,700
22 mar 20242.24002.27002.13002.14002.1400659,300
21 mar 20242.02002.24002.02002.23002.2300612,100
20 mar 20242.15002.15001.99502.02002.0200508,300
19 mar 20242.10002.15002.01002.15002.1500458,500
18 mar 20242.05002.22002.01002.18002.1800334,100
15 mar 20241.78002.06001.78002.03002.0300653,800
14 mar 20241.84801.84801.67001.67001.6700285,200
13 mar 20241.76001.91001.72001.79001.7900354,900
12 mar 20241.78901.80001.65001.66501.6650229,100
11 mar 20241.85001.93001.70501.74001.7400376,600
08 mar 20241.82002.04001.82001.92001.9200240,800
07 mar 20241.92002.02001.81001.89001.8900374,500
06 mar 20242.05602.10001.86001.88001.8800370,600
05 mar 20242.02002.33001.98002.00002.0000241,000
04 mar 20242.08002.21002.05002.08002.0800188,000
01 mar 20242.02002.22002.02002.09002.0900314,600
29 feb 20242.23802.33002.02002.02002.0200224,600
28 feb 20242.23002.39002.18002.20002.2000143,000
27 feb 20242.31502.38002.21002.23002.2300146,200
26 feb 20242.34002.53002.30002.30002.3000198,700
23 feb 20242.11002.41002.07002.38002.3800329,200
22 feb 20241.90002.15001.90002.08002.0800279,100
21 feb 20242.01002.09301.93001.98001.9800211,100
20 feb 20241.99002.09001.85002.02002.0200386,200
16 feb 20241.90002.01001.85001.96501.9650340,700
15 feb 20242.08002.11001.80001.90001.9000927,500
14 feb 20242.30002.30001.97001.98001.9800979,100
13 feb 20242.25002.42602.06002.15002.1500430,800
12 feb 20242.77002.84002.27002.27002.2700595,600
09 feb 20242.85002.93002.71002.80802.8080323,900
08 feb 20243.26503.27002.79002.89002.8900660,600
07 feb 20243.28003.34003.10003.15003.1500188,300
06 feb 20242.93003.43002.90003.16003.1600482,800
05 feb 20243.16003.36002.87002.95002.9500618,700
02 feb 20243.89004.00003.11003.11003.1100876,100
01 feb 20243.60004.09003.36004.00004.0000566,000
31 ene 20243.60003.61003.30003.51803.5180266,400
30 ene 20243.31603.60003.28003.45003.4500346,300
29 ene 20243.08003.39002.99103.37003.3700442,500
26 ene 20243.48003.55003.21003.27003.2700296,900
25 ene 20243.26503.49003.23003.43003.4300517,300
24 ene 20243.09003.33303.00003.21003.2100397,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...