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

Ayr Wellness Inc (CSE: AYR-A )

0.6300 +0.0100 (+1.61%)
Official Closing Price Updated: 3:49 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6400 0.6700 0.6300 0.6300 245,467 +0.01(+1.61%)
Dec 19, 2024 0.6500 0.6500 0.6100 0.6200 58,463 -0.01(-1.59%)
Dec 18, 2024 0.6800 0.7000 0.6300 0.6300 148,135 -0.04(-5.97%)
Dec 17, 2024 0.5900 0.6800 0.5500 0.6700 220,608 +0.10(+17.54%)
Dec 16, 2024 0.5800 0.6100 0.5600 0.5700 42,694 +0.00(+0.00%)
Dec 13, 2024 0.5800 0.6200 0.5600 0.5700 302,490 +0.00(+0.00%)
Dec 12, 2024 0.6400 0.6400 0.5700 0.5700 143,928 -0.05(-8.06%)
Dec 11, 2024 0.7900 0.7900 0.6000 0.6200 291,168 -0.20(-24.39%)
Dec 10, 2024 0.7700 0.8200 0.7400 0.8200 97,855 +0.04(+5.13%)
Dec 09, 2024 0.7800 0.8600 0.7800 0.7800 121,425 +0.04(+5.41%)
Dec 06, 2024 0.8100 0.8200 0.7400 0.7400 83,578 -0.06(-7.50%)
Dec 05, 2024 0.7400 0.8400 0.7200 0.8000 255,624 +0.09(+12.68%)
Dec 04, 2024 0.8000 0.8000 0.7000 0.7100 260,003 -0.08(-10.13%)
Dec 03, 2024 0.8700 0.8700 0.7900 0.7900 108,096 -0.05(-5.95%)
Dec 02, 2024 0.9300 1.000 0.8200 0.8400 342,255 -0.09(-9.68%)
Nov 29, 2024 1.000 1.000 0.9200 0.9300 45,215 -0.02(-2.11%)
Nov 28, 2024 0.9500 0.9600 0.9500 0.9500 4,968 -0.04(-4.04%)
Nov 27, 2024 0.9300 1.040 0.9300 0.9900 296,257 +0.01(+1.02%)
Nov 26, 2024 0.9600 1.080 0.8800 0.9800 194,728 +0.06(+6.52%)
Nov 25, 2024 0.9500 0.9700 0.9100 0.9200 112,493 -0.03(-3.16%)
Nov 22, 2024 0.9700 0.9900 0.8900 0.9500 149,109 +0.00(+0.00%)
Nov 21, 2024 1.040 1.080 0.9500 0.9500 213,636 -0.09(-8.65%)
Nov 20, 2024 0.9900 1.080 0.9900 1.040 146,298 +0.05(+5.05%)
Nov 19, 2024 1.050 1.080 0.9900 0.9900 116,224 -0.07(-6.60%)
Nov 18, 2024 1.100 1.160 1.030 1.060 276,452 -0.02(-1.85%)
Nov 15, 2024 1.090 1.150 1.060 1.080 256,854 -0.01(-0.92%)
Nov 14, 2024 1.150 1.190 1.090 1.090 144,378 -0.10(-8.40%)
Nov 13, 2024 1.250 1.250 1.020 1.190 527,969 -0.05(-4.03%)
Nov 12, 2024 1.000 1.260 1.000 1.240 792,157 +0.28(+29.17%)
Nov 11, 2024 1.280 1.320 0.9600 0.9600 909,366 -0.31(-24.41%)
Nov 08, 2024 1.290 1.340 1.210 1.270 342,306 -0.01(-0.78%)
Nov 07, 2024 1.490 1.540 1.280 1.280 748,900 -0.11(-7.91%)
Nov 06, 2024 1.500 1.750 1.240 1.390 2,137,673 -1.76(-55.87%)
Nov 05, 2024 3.540 3.540 3.110 3.150 133,537 -0.24(-7.08%)
Nov 04, 2024 3.360 3.550 3.330 3.390 139,553 +0.09(+2.73%)
Nov 01, 2024 3.050 3.330 2.990 3.300 110,343 +0.33(+11.11%)
Oct 31, 2024 2.990 3.100 2.950 2.970 56,573 -0.01(-0.34%)
Oct 30, 2024 3.080 3.260 2.950 2.980 118,767 -0.11(-3.56%)
Oct 29, 2024 3.340 3.350 3.070 3.090 74,530 -0.29(-8.58%)
Oct 28, 2024 3.420 3.450 3.340 3.380 81,607 +0.00(+0.00%)
Oct 25, 2024 3.290 3.500 3.290 3.380 108,202 +0.14(+4.32%)
Oct 24, 2024 3.220 3.350 3.200 3.240 70,051 +0.00(+0.00%)
Oct 23, 2024 3.190 3.600 2.980 3.240 478,748 +0.05(+1.57%)
Oct 22, 2024 2.760 3.230 2.720 3.190 191,589 +0.50(+18.59%)
Oct 21, 2024 2.700 2.850 2.630 2.690 148,758 -0.02(-0.74%)
Oct 18, 2024 2.780 2.810 2.690 2.710 152,151 +0.01(+0.37%)
Oct 17, 2024 2.470 2.810 2.470 2.700 133,482 +0.10(+3.85%)
Oct 16, 2024 2.590 2.660 2.540 2.600 91,436 +0.07(+2.77%)
Oct 15, 2024 2.560 2.560 2.530 2.530 119,607 -0.01(-0.39%)
Oct 11, 2024 2.540 0 +0.05(+2.01%)
Oct 10, 2024 2.480 2.540 2.460 2.490 11,846 +0.05(+2.05%)
Oct 09, 2024 2.500 2.560 2.430 2.440 33,934 -0.06(-2.40%)
Oct 08, 2024 2.470 2.550 2.470 2.500 16,733 +0.00(+0.00%)
Oct 07, 2024 2.600 2.620 2.500 2.500 37,306 -0.06(-2.34%)
Oct 04, 2024 2.590 2.620 2.510 2.560 46,659 +0.02(+0.79%)
Oct 03, 2024 2.470 2.540 2.470 2.540 30,753 +0.10(+4.10%)
Oct 02, 2024 2.370 2.470 2.360 2.440 43,375 +0.01(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.