ARYC - Arrayit Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20190.0500.0510.0480.0510.0511,775,298
Jan 22, 20190.0480.0490.0450.0480.048706,707
Jan 18, 20190.0470.0500.0440.0480.0481,162,583
Jan 17, 20190.0400.0480.0400.0450.0451,128,110
Jan 16, 20190.0430.0440.0380.0430.0431,029,233
Jan 15, 20190.0390.0430.0340.0390.0391,334,885
Jan 14, 20190.0360.0390.0320.0390.0391,971,424
Jan 11, 20190.0370.0380.0320.0380.0381,006,625
Jan 10, 20190.0400.0400.0360.0380.038574,104
Jan 09, 20190.0380.0410.0350.0410.0411,327,190
Jan 08, 20190.0400.0420.0370.0390.0392,769,506
Jan 07, 20190.0450.0450.0400.0400.040820,955
Jan 04, 20190.0450.0470.0450.0450.0451,233,366
Jan 03, 20190.0520.0520.0410.0450.0452,485,460
Jan 02, 20190.0460.0490.0450.0480.048708,719
Dec 31, 20180.0480.0480.0370.0460.0462,476,064
Dec 28, 20180.0500.0510.0470.0470.0471,105,076
Dec 27, 20180.0500.0500.0400.0480.048328,441
Dec 26, 20180.0410.0500.0300.0450.0454,009,400
Dec 24, 20180.0470.0470.0400.0420.0421,104,591
Dec 21, 20180.0480.0480.0430.0460.0461,318,742
Dec 20, 20180.0470.0490.0470.0480.0482,511,665
Dec 19, 20180.0490.0500.0450.0480.048967,840
Dec 18, 20180.0480.0510.0480.0500.0501,506,597
Dec 17, 20180.0460.0490.0450.0480.0481,758,801
Dec 14, 20180.0510.0510.0460.0490.049638,989
Dec 13, 20180.0490.0510.0450.0510.051849,954
Dec 12, 20180.0490.0490.0420.0490.0492,215,645
Dec 11, 20180.0490.0500.0450.0460.0464,082,697
Dec 10, 20180.0520.0520.0490.0500.0501,009,000
Dec 07, 20180.0480.0560.0480.0520.052919,878
Dec 06, 20180.0570.0570.0520.0520.0521,734,265
Dec 04, 20180.0570.0570.0550.0570.057453,706
Dec 03, 20180.0540.0580.0520.0560.056848,527
Nov 30, 20180.0590.0590.0560.0570.057611,708
Nov 29, 20180.0570.0580.0560.0580.058726,424
Nov 28, 20180.0580.0600.0570.0580.0581,564,389
Nov 27, 20180.0570.0580.0560.0580.0581,175,253
Nov 26, 20180.0560.0600.0560.0580.058241,893
Nov 23, 20180.0590.0590.0580.0580.058191,126
Nov 21, 20180.0570.0600.0540.0580.058345,033
Nov 20, 20180.0550.0600.0550.0580.058335,805
Nov 19, 20180.0600.0600.0550.0600.0601,596,600
Nov 16, 20180.0550.0610.0550.0610.061955,081
Nov 15, 20180.0590.0600.0530.0550.0551,244,846
Nov 14, 20180.0610.0610.0560.0600.060834,120
Nov 13, 20180.0610.0610.0560.0610.061161,850
Nov 12, 20180.0600.0620.0580.0610.061114,812
Nov 09, 20180.0540.0600.0500.0600.0601,947,315
Nov 08, 20180.0590.0600.0520.0540.0541,287,155
Nov 07, 20180.0560.0600.0560.0580.058246,813
Nov 06, 20180.0550.0600.0510.0560.056826,873
Nov 05, 20180.0540.0610.0510.0550.055571,965
Nov 02, 20180.0600.0620.0550.0550.0551,121,491
Nov 01, 20180.0620.0620.0600.0600.0601,004,167
Oct 31, 20180.0620.0650.0590.0620.062434,672
Oct 30, 20180.0630.0630.0590.0590.0591,126,059
Oct 29, 20180.0610.0630.0550.0620.0621,444,965
Oct 26, 20180.0600.0630.0600.0620.062318,950
Oct 25, 20180.0630.0630.0600.0620.062591,079
Oct 24, 20180.0590.0630.0590.0620.062475,211
Oct 23, 20180.0640.0640.0580.0620.0621,102,895
Oct 22, 20180.0680.0680.0570.0640.0641,252,202
Oct 19, 20180.0600.0680.0560.0670.0671,039,120
Oct 18, 20180.0630.0660.0560.0600.060924,958
Oct 17, 20180.0620.0700.0550.0640.064567,204
Oct 16, 20180.0600.0670.0530.0620.0622,535,116
Oct 15, 20180.0680.0680.0550.0600.0602,715,281
Oct 12, 20180.0700.0720.0640.0660.0661,312,349
Oct 11, 20180.0710.0850.0660.0690.0691,088,129
Oct 10, 20180.0760.0780.0650.0700.070858,152
Oct 09, 20180.0700.0790.0620.0760.0761,563,975
Oct 08, 20180.0810.0850.0670.0740.0741,428,548
Oct 05, 20180.0880.0890.0650.0800.0802,168,224
Oct 04, 20180.0750.0860.0700.0860.0862,841,022
Oct 03, 20180.0670.0740.0670.0740.0741,014,258
Oct 02, 20180.0660.0720.0650.0690.069891,944
Oct 01, 20180.0700.0710.0650.0660.0661,064,183
Sep 28, 20180.0670.0700.0660.0700.0703,031,022
Sep 27, 20180.0630.0680.0600.0680.0682,578,978
Sep 26, 20180.0580.0630.0550.0620.062590,193
Sep 25, 20180.0550.0630.0480.0580.058598,413
Sep 24, 20180.0640.0640.0450.0560.0562,268,408
Sep 21, 20180.0600.0640.0520.0640.0643,143,384
Sep 20, 20180.0540.0620.0540.0600.060661,450
Sep 19, 20180.0610.0610.0540.0600.060435,046
Sep 18, 20180.0600.0620.0530.0610.061742,520
Sep 17, 20180.0630.0630.0560.0600.060662,229
Sep 14, 20180.0520.0580.0490.0580.058976,981
Sep 13, 20180.0540.0550.0490.0490.049573,316
Sep 12, 20180.0570.0570.0490.0540.054349,255
Sep 11, 20180.0600.0600.0490.0570.057582,265
Sep 10, 20180.0480.0630.0480.0600.060897,570
Sep 07, 20180.0430.0480.0330.0480.0483,315,619
Sep 06, 20180.0570.0600.0370.0440.0444,582,408
Sep 05, 20180.0600.0630.0570.0570.057672,852
Sep 04, 20180.0600.0630.0590.0610.061757,431
Aug 31, 20180.0620.0620.0600.0610.061419,442
Aug 30, 20180.0620.0640.0590.0620.062274,042
Aug 29, 20180.0650.0650.0590.0620.062704,105
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...