Ayr Wellness Inc (QX) (AYRWF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.162 | -7.78846153846 | 2.08 | 2.4 | 1.75 | 175030 | 2.10627971 | CS |
| 4 | -0.252 | -11.6129032258 | 2.17 | 2.4 | 1.75 | 121821 | 2.04165524 | CS |
| 12 | -0.942 | -32.9370629371 | 2.86 | 3.46 | 1.75 | 210450 | 2.51262731 | CS |
| 26 | 0.068 | 3.67567567568 | 1.85 | 4.09 | 1.65 | 309859 | 2.52483721 | CS |
| 52 | 1.058 | 123.023255814 | 0.86 | 4.09 | 0.79 | 306687 | 2.24809624 | CS |
| 156 | -27.332 | -93.4427350427 | 29.25 | 31.6 | 0.52 | 250653 | 5.70871485 | CS |
| 260 | -19.80785 | -91.1718068568 | 21.72585 | 37.5 | 0.52 | 241209 | 8.78932317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 1.918 | 0.06 | 3.12 | 1.75 | 2.0299999 | 1.75 | 91750 |
| 1719955740 | 1.86 | -0.14 | -7.00 | 1.92 | 2.02 | 1.83 | 136801 |
| 1719868980 | 2 | -0.03 | -1.48 | 1.93 | 2.0785 | 1.93 | 147479 |
| 1719610020 | 2.0299999 | -0.29 | -12.50 | 2.27 | 2.375 | 1.9 | 226246 |
| 1719523200 | 2.32 | 0.1 | 4.50 | 2.2427 | 2.4 | 2.171 | 251584 |
| 1719437040 | 2.22 | 0.07 | 3.26 | 2.08 | 2.32 | 2.044 | 113038 |
| 1719350880 | 2.15 | -0.07 | -3.10 | 2.09 | 2.18 | 2.09 | 104194 |
| 1719264540 | 2.2187 | 0.27 | 13.78 | 1.925 | 2.2187 | 1.925 | 78177 |
| 1719005220 | 1.95 | -0.01 | -0.51 | 1.96 | 2.0299999 | 1.88 | 119798 |
| 1718918640 | 1.96 | -0.01 | -0.51 | 1.87 | 1.97 | 1.87 | 81959 |
| 1718746140 | 1.97 | 0.01 | 0.51 | 1.9868 | 2 | 1.85 | 64610 |
| 1718659680 | 1.96 | 0.14 | 7.69 | 1.8 | 2 | 1.78 | 116844 |
| 1718400300 | 1.82 | -0.08 | -4.21 | 1.9891 | 1.9891 | 1.77 | 224847 |
| 1718314140 | 1.9 | -0.17 | -8.21 | 2.055 | 2.07 | 1.89 | 90312 |
| 1718227380 | 2.07 | -0.04 | -1.90 | 2.0299999 | 2.17 | 2.0299999 | 55879 |
| 1718141340 | 2.11 | 0.06 | 2.94 | 2.0099999 | 2.14 | 2 | 128509 |
| 1718054880 | 2.0497 | 0.01 | 0.48 | 2 | 2.11 | 1.98 | 127816 |
| 1717795800 | 2.04 | -0.01 | -0.49 | 2.09 | 2.09 | 2.0099999 | 133155 |
| 1717709400 | 2.05 | -0.01 | -0.49 | 2.054 | 2.11 | 2 | 46481 |
| 1717622460 | 2.06 | -0.12 | -5.50 | 2.17 | 2.17 | 2.0299999 | 66861 |
| 1717536360 | 2.18 | 0.03 | 1.40 | 2.15 | 2.2394 | 2.04 | 136033 |
| 1717450140 | 2.15 | -0.07 | -3.10 | 2.22 | 2.22 | 2.097 | 104141 |
| 1717190940 | 2.2188 | 0.02 | 0.85 | 2.17 | 2.24 | 2.17 | 41165 |
| 1717104540 | 2.2 | 0.1 | 4.76 | 2.17 | 2.232 | 2.06 | 139497 |
| 1717018020 | 2.1 | -0.1 | -4.72 | 2.22 | 2.22 | 2.09 | 111756 |
| 1716931740 | 2.204 | -0.08 | -3.33 | 2.25 | 2.25 | 2.13 | 163930 |
| 1716585840 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.4 | 2.2599999 | 182798 |
| 1716499740 | 2.27 | -0.23 | -9.20 | 2.6 | 2.6 | 2.2 | 305116 |
| 1716412800 | 2.5 | -0.14 | -5.30 | 2.67 | 2.687 | 2.5 | 54688 |
| 1716326940 | 2.64 | 0.04 | 1.54 | 2.75 | 2.75 | 2.5 | 135558 |
| 1716240180 | 2.6 | -0.1 | -3.70 | 2.85 | 2.85 | 2.37 | 139724 |
| 1715981340 | 2.7 | -0.17 | -5.92 | 2.915 | 3.0384 | 2.6 | 218327 |
| 1715894940 | 2.87 | 0.23 | 8.71 | 2.41 | 3.05 | 2.41 | 636124 |
| 1715808000 | 2.64 | 0.09 | 3.53 | 2.5713 | 2.66 | 2.46 | 68414 |
| 1715722140 | 2.55 | 0.13 | 5.37 | 2.31 | 2.63 | 2.31 | 173389 |
| 1715635200 | 2.42 | 0.11 | 4.76 | 2.34 | 2.46 | 2.2799999 | 257342 |
| 1715376000 | 2.31 | -0.08 | -3.35 | 2.56 | 2.56 | 2.2799999 | 242160 |
| 1715289720 | 2.39 | 0 | 0.00 | 2.42 | 2.484 | 2.39 | 188708 |
| 1715203200 | 2.39 | -0.13 | -5.16 | 2.45 | 2.5527 | 2.37 | 175377 |
| 1715117340 | 2.52 | -0.1 | -3.82 | 2.58 | 2.759 | 2.43 | 325107 |
| 1715030940 | 2.62 | -0.04 | -1.50 | 2.77 | 2.89 | 2.595 | 374799 |
| 1714771740 | 2.66 | 0.16 | 6.40 | 2.65 | 2.7799999 | 2.44 | 262729 |
| 1714685340 | 2.5 | -0.05 | -1.96 | 2.7599999 | 2.7599999 | 2.4 | 303304 |
| 1714598400 | 2.55 | -0.86 | -25.22 | 3.45 | 3.45 | 2.35 | 597909 |
| 1714512600 | 3.41 | 0.83 | 32.17 | 2.6 | 3.46 | 2.355 | 1394793 |
| 1714425720 | 2.58 | 0.21 | 8.86 | 2.345 | 2.58 | 2.25 | 185972 |
| 1714166580 | 2.37 | 0.06 | 2.60 | 2.38 | 2.4 | 2.25 | 151296 |
| 1714080300 | 2.31 | -0.18 | -7.23 | 2.5299999 | 2.558 | 2.29 | 119790 |
| 1713994020 | 2.49 | 0.02 | 0.81 | 2.43 | 2.5915 | 2.37 | 105547 |
| 1713907740 | 2.47 | 0.1 | 4.22 | 2.31 | 2.59 | 2.31 | 81709 |
| 1713821340 | 2.37 | 0.04 | 1.72 | 2.33 | 2.4 | 2.21 | 143761 |
| 1713561900 | 2.33 | -0.14 | -5.67 | 2.46 | 2.46 | 2.31 | 107302 |
| 1713475500 | 2.47 | -0.27 | -9.74 | 2.7599999 | 2.7599999 | 2.41 | 380273 |
| 1713389100 | 2.7366 | 0.19 | 7.32 | 2.33 | 2.7799999 | 2.33 | 178309 |
| 1713302940 | 2.55 | 0.18 | 7.59 | 2.2611 | 2.7 | 2.18 | 279146 |
| 1713216000 | 2.37 | -0.06 | -2.47 | 2.1 | 2.4586 | 2.1 | 353951 |
| 1712957160 | 2.43 | -0.11 | -4.33 | 2.535 | 2.58 | 2.15 | 542810 |
| 1712870760 | 2.54 | -0.11 | -4.15 | 2.66 | 2.66 | 2.49 | 329761 |
| 1712784000 | 2.65 | -0.08 | -2.93 | 2.86 | 2.86 | 2.56747 | 198999 |
| 1712698140 | 2.73 | -0.09 | -3.19 | 2.82 | 2.99 | 2.7 | 126413 |
| 1712611200 | 2.82 | -0.05 | -1.74 | 2.925 | 2.98 | 2.7982999 | 149496 |
| 1712352000 | 2.87 | 0.16 | 5.90 | 2.7544 | 3.05 | 2.75 | 301638 |
| 1712265780 | 2.71 | -0.47 | -14.78 | 3.275 | 3.45 | 2.55 | 892428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
