Yahoo

Mail

Singapore markets open in 2 minutes

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,549.34
-17.84(-0.39%)
Dow
36,054.43
-70.17(-0.19%)
Nasdaq
14,146.71
-83.19(-0.58%)
Bitcoin USD
43,865.39
-254.91(-0.58%)
CMC Crypto 200
893.02
+650.34(+267.99%)

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

2.6900

+0.2100

(+8.47%)

At close: 03:59PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	2.4900	2.8100	2.4500	2.6900	2.6900	467,452
05 Dec 2023	2.2100	2.5000	2.2100	2.4800	2.4800	233,800
04 Dec 2023	2.0400	2.4400	2.0400	2.2600	2.2600	375,300
01 Dec 2023	1.9700	2.2500	1.9700	2.2300	2.2300	309,300
30 Nov 2023	2.0100	2.1500	1.9300	2.1050	2.1050	109,200
29 Nov 2023	2.1600	2.2200	1.9600	1.9600	1.9600	166,300
28 Nov 2023	1.9700	2.2400	1.9700	2.1300	2.1300	155,600
27 Nov 2023	2.1500	2.2100	2.0900	2.1500	2.1500	161,300
24 Nov 2023	2.1300	2.1300	2.0500	2.0880	2.0880	71,400
22 Nov 2023	2.1100	2.2000	2.0300	2.1600	2.1600	88,800
21 Nov 2023	1.9900	2.2300	1.9340	2.2050	2.2050	806,000
20 Nov 2023	2.1500	2.1800	1.9930	2.0640	2.0640	158,000
17 Nov 2023	1.9900	2.3000	1.9900	2.1500	2.1500	336,700
16 Nov 2023	1.9000	2.0500	1.7750	1.9900	1.9900	351,100
15 Nov 2023	2.1000	2.2200	2.0260	2.1500	2.1500	231,000
14 Nov 2023	1.9100	2.1000	1.9000	2.0000	2.0000	189,500
13 Nov 2023	1.7200	1.9200	1.6700	1.9200	1.9200	219,000
10 Nov 2023	1.5300	1.6990	1.5300	1.6990	1.6990	158,000
09 Nov 2023	1.5250	1.5900	1.4020	1.4700	1.4700	175,000
08 Nov 2023	1.4500	1.7000	1.4500	1.4900	1.4900	340,600
07 Nov 2023	1.2700	1.4200	1.2350	1.4000	1.4000	242,300
06 Nov 2023	1.2800	1.3350	1.2000	1.2600	1.2600	217,500
03 Nov 2023	1.2000	1.3000	1.1800	1.2440	1.2440	337,100
02 Nov 2023	1.2500	1.3500	1.1600	1.2000	1.2000	569,900
01 Nov 2023	1.3970	1.4100	1.0700	1.2300	1.2300	780,900
31 Oct 2023	1.1000	1.4000	1.1000	1.3000	1.3000	145,100
30 Oct 2023	1.1900	1.2800	1.0760	1.0760	1.0760	321,100
27 Oct 2023	1.4930	1.5080	1.1800	1.1800	1.1800	321,400
26 Oct 2023	1.6000	1.6300	1.4300	1.5000	1.5000	522,800
25 Oct 2023	1.5300	1.7000	1.4800	1.6400	1.6400	195,200
24 Oct 2023	1.5600	1.8000	1.5400	1.7300	1.7300	113,400
23 Oct 2023	1.7600	1.7600	1.6290	1.6300	1.6300	633,600
20 Oct 2023	1.7300	1.8300	1.5200	1.7700	1.7700	234,900
19 Oct 2023	1.6800	1.7800	1.6800	1.6900	1.6900	56,100
18 Oct 2023	1.8300	1.9900	1.6500	1.7390	1.7390	252,100
17 Oct 2023	1.7400	1.9400	1.6600	1.8300	1.8300	240,800
16 Oct 2023	1.7000	1.7800	1.6600	1.7400	1.7400	365,600
13 Oct 2023	1.5620	1.7500	1.5620	1.7000	1.7000	231,600
12 Oct 2023	1.5200	1.6900	1.4800	1.6100	1.6100	591,900
11 Oct 2023	1.6600	1.6900	1.5200	1.6000	1.6000	537,900
10 Oct 2023	1.7380	1.8200	1.6700	1.6700	1.6700	98,900
09 Oct 2023	1.8700	1.8700	1.6600	1.7200	1.7200	557,000
06 Oct 2023	1.8900	1.9000	1.6300	1.8200	1.8200	1,156,500
05 Oct 2023	2.1300	2.1300	1.9000	1.9200	1.9200	204,600
04 Oct 2023	2.3300	2.3300	1.8900	2.1000	2.1000	789,900
03 Oct 2023	2.4300	2.4300	2.2500	2.3300	2.3300	252,000
02 Oct 2023	2.3100	2.5200	2.3000	2.4700	2.4700	436,800
29 Sept 2023	2.5500	2.5750	2.2700	2.2910	2.2910	360,800
28 Sept 2023	2.5180	2.6000	2.3100	2.4730	2.4730	246,500
27 Sept 2023	2.8900	3.1000	2.4800	2.5400	2.5400	337,800
26 Sept 2023	2.8000	2.9800	2.6200	2.7900	2.7900	263,700
25 Sept 2023	2.8500	3.2540	2.4600	2.8000	2.8000	1,155,200
22 Sept 2023	2.8700	2.9200	2.8000	2.8500	2.8500	147,200
21 Sept 2023	2.8000	2.8900	2.6820	2.8800	2.8800	305,500
20 Sept 2023	2.8000	3.0050	2.7020	2.9200	2.9200	752,000
19 Sept 2023	2.8290	2.8450	2.5800	2.7500	2.7500	515,500
18 Sept 2023	3.1500	3.1500	2.7460	2.8300	2.8300	310,400
15 Sept 2023	3.0400	3.2900	2.8600	3.0280	3.0280	437,500
14 Sept 2023	2.8150	3.0100	2.8050	2.8500	2.8500	338,200
13 Sept 2023	2.8500	2.9600	2.5200	2.8500	2.8500	513,600
12 Sept 2023	2.8900	2.9000	2.2500	2.8900	2.8900	1,177,600
11 Sept 2023	2.7200	3.0400	2.7200	2.9150	2.9150	470,300
08 Sept 2023	2.6100	2.9100	2.5100	2.7900	2.7900	739,200
07 Sept 2023	2.5900	2.7500	2.3000	2.5500	2.5500	657,300
06 Sept 2023	2.2900	2.6510	2.2000	2.6000	2.6000	2,327,300
05 Sept 2023	1.5000	2.1500	1.4500	2.1450	2.1450	1,038,400
01 Sept 2023	1.5000	1.5000	1.2200	1.4700	1.4700	733,100
31 Aug 2023	1.1600	1.4800	1.1300	1.3800	1.3800	1,205,800
30 Aug 2023	0.8330	1.1000	0.8330	1.0800	1.0800	565,600
29 Aug 2023	0.8100	0.8790	0.8000	0.8360	0.8360	145,200
28 Aug 2023	0.7900	0.8140	0.7900	0.8000	0.8000	35,400
25 Aug 2023	0.8000	0.8120	0.7900	0.7950	0.7950	73,800
24 Aug 2023	0.8380	0.8600	0.8000	0.8000	0.8000	105,000
23 Aug 2023	0.8840	0.9100	0.8400	0.8600	0.8600	165,600
22 Aug 2023	0.8150	0.8460	0.8050	0.8460	0.8460	93,200
21 Aug 2023	0.8000	0.8830	0.8000	0.8200	0.8200	119,200
18 Aug 2023	0.9150	0.9500	0.8500	0.8500	0.8500	136,800
17 Aug 2023	0.8800	0.9450	0.8600	0.9170	0.9170	167,500
16 Aug 2023	0.8400	0.8910	0.8400	0.8850	0.8850	72,300
15 Aug 2023	0.8800	0.8960	0.8300	0.8760	0.8760	32,300
14 Aug 2023	0.8900	0.9240	0.8450	0.9050	0.9050	106,400
11 Aug 2023	0.9370	0.9440	0.8900	0.8900	0.8900	76,500
10 Aug 2023	0.9520	0.9690	0.9240	0.9280	0.9280	36,500
09 Aug 2023	0.9600	0.9600	0.9300	0.9300	0.9300	23,000
08 Aug 2023	0.9400	0.9610	0.9260	0.9550	0.9550	64,400
07 Aug 2023	0.9200	0.9650	0.9200	0.9250	0.9250	19,900
04 Aug 2023	1.0100	1.0100	0.9300	0.9450	0.9450	83,500
03 Aug 2023	1.0100	1.0400	0.9770	1.0140	1.0140	63,500
02 Aug 2023	1.0300	1.0700	1.0000	1.0300	1.0300	53,600
01 Aug 2023	1.0550	1.0800	1.0300	1.0400	1.0400	48,300
31 Jul 2023	1.0500	1.0700	1.0100	1.0700	1.0700	89,600
28 Jul 2023	0.9330	1.0170	0.9180	1.0140	1.0140	101,000
27 Jul 2023	0.9250	0.9500	0.9000	0.9250	0.9250	129,800
26 Jul 2023	0.9400	0.9700	0.9000	0.9200	0.9200	114,600
25 Jul 2023	0.9320	0.9430	0.9090	0.9100	0.9100	39,600
24 Jul 2023	1.0020	1.0020	0.9130	0.9220	0.9220	69,300
21 Jul 2023	1.0000	1.0000	0.9400	0.9530	0.9530	122,300
20 Jul 2023	1.0500	1.0580	0.9200	1.0000	1.0000	283,600
19 Jul 2023	1.1000	1.1000	1.0400	1.0400	1.0400	121,700
18 Jul 2023	1.2200	1.2200	1.0700	1.1200	1.1200	430,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,549.34-17.84(-0.39%)

Dow36,054.43-70.17(-0.19%)

Nasdaq14,146.71-83.19(-0.58%)

Bitcoin USD43,865.39-254.91(-0.58%)

CMC Crypto 200893.02+650.34(+267.99%)

Ayr Wellness Inc. (AYRWF)

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,549.34
-17.84(-0.39%)

Dow
36,054.43
-70.17(-0.19%)

Nasdaq
14,146.71
-83.19(-0.58%)

Bitcoin USD
43,865.39
-254.91(-0.58%)

CMC Crypto 200
893.02
+650.34(+267.99%)