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 | -0.135 | -39.1304347826 | 0.345 | 0.35 | 0.21 | 769805 | 0.25923489 | CS |
| 4 | -0.2457 | -53.9170506912 | 0.4557 | 0.5 | 0.21 | 305007 | 0.30666719 | CS |
| 12 | -0.18 | -46.1538461538 | 0.39 | 0.572 | 0.21 | 277855 | 0.39795399 | CS |
| 26 | -1.92 | -90.1408450704 | 2.13 | 2.6 | 0.21 | 340538 | 0.89848569 | CS |
| 52 | -1.64 | -88.6486486486 | 1.85 | 3.46 | 0.21 | 285335 | 1.47481203 | CS |
| 156 | -11.5 | -98.2066609735 | 11.71 | 14 | 0.21 | 272526 | 2.38427171 | CS |
| 260 | -21.51585 | -99.0334095099 | 21.72585 | 37.5 | 0.21 | 248989 | 7.35330389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.21 | -0.01 | -4.55 | 0.2295 | 0.239 | 0.21 | 481329 |
| 1741300140 | 0.22 | -0.06 | -21.43 | 0.3289 | 0.3289 | 0.211 | 1021127 |
| 1741213440 | 0.28 | 0.02 | 7.69 | 0.226 | 0.3331 | 0.226 | 343452 |
| 1741126800 | 0.26 | -0.0393 | -13.13 | 0.255 | 0.3 | 0.2494 | 601144 |
| 1741040760 | 0.2993 | -0.0317 | -9.58 | 0.3449999 | 0.35 | 0.2977 | 1401974 |
| 1740781260 | 0.331 | -0.0285 | -7.93 | 0.322 | 0.364 | 0.322 | 244687 |
| 1740695340 | 0.3595 | -0.0115 | -3.10 | 0.3925 | 0.395 | 0.35 | 116354 |
| 1740608400 | 0.371 | 0.011 | 3.06 | 0.3827999 | 0.398 | 0.36 | 79347 |
| 1740522480 | 0.36 | -0.0301 | -7.72 | 0.35 | 0.3943999 | 0.35 | 161867 |
| 1740435600 | 0.3901 | -0.0129 | -3.20 | 0.4 | 0.4225 | 0.386 | 177773 |
| 1740176400 | 0.403 | -0.00104 | -0.26 | 0.4 | 0.4115 | 0.4 | 49976 |
| 1740090480 | 0.40404 | 0.00394 | 0.98 | 0.4 | 0.42 | 0.38 | 120030 |
| 1740003960 | 0.4001 | 0 | 0.00 | 0.419 | 0.42 | 0.4 | 147459 |
| 1739917740 | 0.4001 | -0.0599 | -13.02 | 0.42 | 0.45 | 0.4 | 273055 |
| 1739572020 | 0.46 | 0 | 0.00 | 0.5 | 0.5 | 0.435 | 103386 |
| 1739485320 | 0.46 | 0.0156 | 3.51 | 0.46 | 0.465 | 0.4328 | 82164 |
| 1739398920 | 0.4444 | -0.0056 | -1.24 | 0.47 | 0.5 | 0.43 | 117254 |
| 1739312940 | 0.45 | -0.02 | -4.26 | 0.4676 | 0.48568 | 0.44 | 152302 |
| 1739226000 | 0.47 | 0.01 | 2.17 | 0.4557 | 0.47222 | 0.4557 | 120460 |
| 1738967160 | 0.46 | -0.0115 | -2.44 | 0.455 | 0.496 | 0.45 | 473238 |
| 1738880400 | 0.4715 | -0.0375 | -7.37 | 0.4926 | 0.505 | 0.456 | 322129 |
| 1738794000 | 0.509 | 0.039 | 8.30 | 0.4964 | 0.523 | 0.47 | 334682 |
| 1738708080 | 0.47 | 0.0345 | 7.92 | 0.425 | 0.5056 | 0.425 | 639729 |
| 1738621740 | 0.4355 | -0.0445 | -9.27 | 0.43 | 0.4962 | 0.43 | 182932 |
| 1738362000 | 0.48 | -0.0039 | -0.81 | 0.4999 | 0.5 | 0.43 | 123703 |
| 1738276080 | 0.4839 | 0.0439 | 9.98 | 0.43 | 0.5 | 0.43 | 59657 |
| 1738189740 | 0.44 | 0.01 | 2.33 | 0.45 | 0.4618 | 0.431 | 61992 |
| 1738103280 | 0.43 | -0.0056 | -1.29 | 0.454 | 0.4558 | 0.43 | 67880 |
| 1738016820 | 0.4356 | -0.0244 | -5.30 | 0.42 | 0.46 | 0.42 | 79884 |
| 1737757440 | 0.46 | 0.0389 | 9.24 | 0.4 | 0.473 | 0.4 | 262072 |
| 1737671220 | 0.4211 | -0.0039 | -0.92 | 0.42 | 0.435 | 0.413 | 93916 |
| 1737584640 | 0.425 | -0.0275 | -6.08 | 0.44 | 0.47 | 0.42 | 161925 |
| 1737498540 | 0.4525 | -0.0425 | -8.59 | 0.483 | 0.52 | 0.451 | 341950 |
| 1737152880 | 0.495 | 0.061 | 14.06 | 0.4 | 0.495 | 0.4 | 175778 |
| 1737066420 | 0.434 | -0.0075 | -1.70 | 0.42922 | 0.4515 | 0.419 | 77918 |
| 1736979720 | 0.4415 | 0.00715 | 1.65 | 0.42375 | 0.4542 | 0.412 | 132996 |
| 1736893380 | 0.43435 | -0.04465 | -9.32 | 0.45 | 0.4794 | 0.4099999 | 139444 |
| 1736806800 | 0.479 | 0.0306 | 6.82 | 0.44 | 0.479 | 0.392 | 128410 |
| 1736547720 | 0.4484 | -0.0116 | -2.52 | 0.46 | 0.4825 | 0.44 | 85606 |
| 1736375340 | 0.46 | -0.057 | -11.03 | 0.51 | 0.51 | 0.46 | 133293 |
| 1736288940 | 0.517 | -0.0105 | -1.99 | 0.551912 | 0.5719999 | 0.512 | 139096 |
| 1736202360 | 0.5275 | -0.0125 | -2.31 | 0.4905 | 0.55 | 0.4905 | 287060 |
| 1735942980 | 0.54 | 0.027 | 5.26 | 0.4845 | 0.54 | 0.47304 | 313803 |
| 1735856700 | 0.513 | 0.043 | 9.15 | 0.4606 | 0.513 | 0.4472 | 399469 |
| 1735683960 | 0.47 | 0.078 | 19.90 | 0.364 | 0.48 | 0.364 | 659505 |
| 1735597740 | 0.392 | 0.012 | 3.16 | 0.384 | 0.4 | 0.37 | 287951 |
| 1735338000 | 0.38 | -0.0205 | -5.12 | 0.384 | 0.421 | 0.38 | 384506 |
| 1735252020 | 0.4005 | -0.0155 | -3.73 | 0.4064999 | 0.44 | 0.38 | 158928 |
| 1735078200 | 0.416 | 0.0060001 | 1.46 | 0.4 | 0.416 | 0.38 | 506780 |
| 1734992400 | 0.4099999 | -0.03 | -6.82 | 0.4562 | 0.4697 | 0.384 | 379525 |
| 1734733200 | 0.44 | 0.0099 | 2.30 | 0.4535 | 0.479 | 0.4336 | 309659 |
| 1734646800 | 0.4301 | -0.0132 | -2.98 | 0.4088 | 0.47 | 0.4088 | 228506 |
| 1734560940 | 0.4433 | -0.0217 | -4.67 | 0.46 | 0.494 | 0.43 | 443490 |
| 1734474360 | 0.465 | 0.07 | 17.72 | 0.391522 | 0.465 | 0.39 | 464220 |
| 1734388140 | 0.395 | -0.019 | -4.59 | 0.39 | 0.4336 | 0.389 | 445272 |
| 1734128940 | 0.414 | 0.014 | 3.50 | 0.4079999 | 0.444 | 0.381 | 568674 |
| 1734042480 | 0.4 | -0.04 | -9.09 | 0.465 | 0.465 | 0.4 | 429416 |
| 1733955900 | 0.44 | -0.1003 | -18.56 | 0.535 | 0.545 | 0.42 | 877982 |
| 1733869200 | 0.5403 | -0.0097 | -1.76 | 0.584 | 0.59 | 0.5155 | 196778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
