Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ayr Wellness Inc (OP: AYRWF )

2.050 -0.150 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.130 2.200 2.035 2.050 45,461 -0.15(-6.82%)
Jul 18, 2024 2.150 2.290 2.150 2.200 143,823 +0.04(+1.62%)
Jul 17, 2024 2.170 2.280 2.100 2.165 46,527 -0.00(-0.23%)
Jul 16, 2024 1.960 2.180 1.960 2.170 164,871 +0.16(+8.10%)
Jul 15, 2024 1.995 2.110 1.950 2.007 96,663 -0.05(-2.55%)
Jul 12, 2024 1.980 2.110 1.949 2.060 83,029 +0.09(+4.57%)
Jul 11, 2024 1.790 2.000 1.770 1.970 114,020 +0.16(+8.54%)
Jul 10, 2024 1.838 1.870 1.790 1.815 42,532 -0.01(-0.27%)
Jul 09, 2024 1.900 1.934 1.750 1.820 58,061 -0.08(-4.21%)
Jul 08, 2024 1.900 1.980 1.860 1.900 21,855 +0.00(+0.00%)
Jul 05, 2024 1.955 1.960 1.845 1.900 92,431 -0.02(-0.94%)
Jul 03, 2024 1.750 2.030 1.750 1.918 91,750 +0.06(+3.12%)
Jul 02, 2024 1.920 2.000 1.830 1.860 136,801 -0.14(-7.00%)
Jul 01, 2024 1.930 2.079 1.930 2.000 147,479 -0.03(-1.48%)
Jun 28, 2024 2.270 2.375 1.900 2.030 226,246 -0.29(-12.50%)
Jun 27, 2024 2.243 2.400 2.171 2.320 251,584 +0.10(+4.50%)
Jun 26, 2024 2.044 2.320 2.044 2.220 113,038 +0.07(+3.26%)
Jun 25, 2024 2.090 2.180 2.090 2.150 104,194 -0.07(-3.10%)
Jun 24, 2024 2.078 2.219 1.925 2.219 78,177 +0.27(+13.78%)
Jun 21, 2024 1.940 2.030 1.880 1.950 119,798 -0.01(-0.51%)
Jun 20, 2024 1.909 1.970 1.870 1.960 81,959 -0.01(-0.51%)
Jun 18, 2024 1.987 2.000 1.850 1.970 64,610 +0.01(+0.51%)
Jun 17, 2024 1.800 2.000 1.780 1.960 116,844 +0.14(+7.69%)
Jun 14, 2024 1.989 1.989 1.770 1.820 224,847 -0.08(-4.21%)
Jun 13, 2024 2.055 2.070 1.890 1.900 90,312 -0.17(-8.21%)
Jun 12, 2024 2.030 2.170 2.030 2.070 55,879 -0.04(-1.90%)
Jun 11, 2024 2.010 2.140 2.000 2.110 128,509 +0.06(+2.94%)
Jun 10, 2024 2.000 2.110 1.980 2.050 127,816 +0.01(+0.48%)
Jun 07, 2024 2.060 2.090 2.010 2.040 133,155 -0.01(-0.49%)
Jun 06, 2024 2.054 2.110 2.000 2.050 46,481 -0.01(-0.49%)
Jun 05, 2024 2.170 2.170 2.030 2.060 66,861 -0.12(-5.50%)
Jun 04, 2024 2.110 2.239 2.040 2.180 136,033 +0.03(+1.40%)
Jun 03, 2024 2.220 2.220 2.097 2.150 104,141 -0.07(-3.10%)
May 31, 2024 2.170 2.240 2.170 2.219 41,165 +0.02(+0.85%)
May 30, 2024 2.124 2.232 2.060 2.200 139,497 +0.10(+4.76%)
May 29, 2024 2.220 2.220 2.090 2.100 111,756 -0.10(-4.72%)
May 28, 2024 2.228 2.250 2.130 2.204 163,930 -0.08(-3.33%)
May 24, 2024 2.300 2.400 2.260 2.280 182,798 +0.01(+0.44%)
May 23, 2024 2.600 2.600 2.200 2.270 305,116 -0.23(-9.20%)
May 22, 2024 2.670 2.687 2.500 2.500 54,688 -0.14(-5.30%)
May 21, 2024 2.570 2.750 2.500 2.640 135,558 +0.04(+1.54%)
May 20, 2024 2.850 2.850 2.370 2.600 139,724 -0.10(-3.70%)
May 17, 2024 2.920 3.038 2.600 2.700 218,327 -0.17(-5.92%)
May 16, 2024 2.410 3.050 2.410 2.870 636,124 +0.23(+8.71%)
May 15, 2024 2.600 2.660 2.460 2.640 68,414 +0.09(+3.53%)
May 14, 2024 2.460 2.630 2.310 2.550 173,389 +0.13(+5.37%)
May 13, 2024 2.340 2.430 2.280 2.420 257,342 +0.11(+4.76%)
May 10, 2024 2.560 2.560 2.280 2.310 242,160 -0.08(-3.35%)
May 09, 2024 2.420 2.484 2.390 2.390 188,708 +0.00(+0.00%)
May 08, 2024 2.450 2.553 2.370 2.390 175,377 -0.13(-5.16%)
May 07, 2024 2.580 2.759 2.430 2.520 325,107 -0.10(-3.82%)
May 06, 2024 2.770 2.890 2.595 2.620 374,799 -0.04(-1.50%)
May 03, 2024 2.650 2.780 2.440 2.660 262,729 +0.16(+6.40%)
May 02, 2024 2.709 2.760 2.400 2.500 303,304 -0.05(-1.96%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.