ARYC - Arrayit Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20180.0680.0700.0570.0660.066622,548
Aug 17, 20180.0690.0690.0660.0680.068691,159
Aug 16, 20180.0680.0700.0670.0690.069458,015
Aug 15, 20180.0640.0680.0610.0680.068538,597
Aug 14, 20180.0630.0690.0600.0640.064873,834
Aug 13, 20180.0680.0750.0620.0670.0672,325,791
Aug 10, 20180.0600.0690.0600.0630.063598,364
Aug 09, 20180.0700.0710.0590.0650.065711,277
Aug 08, 20180.0590.0710.0560.0600.0601,925,995
Aug 07, 20180.0640.0670.0560.0580.0583,633,565
Aug 06, 20180.0680.0750.0600.0640.0642,564,544
Aug 03, 20180.0690.0790.0680.0740.0742,728,588
Aug 02, 20180.0720.0840.0700.0740.0741,197,059
Aug 01, 20180.0850.0850.0690.0730.0731,322,365
Jul 31, 20180.0970.1100.0750.0800.0801,232,366
Jul 30, 20180.0690.0900.0600.0800.0803,386,506
Jul 27, 20180.0620.0690.0510.0690.0692,722,284
Jul 26, 20180.0650.0750.0500.0540.05411,096,699
Jul 25, 20180.0780.0790.0710.0710.0712,246,608
Jul 24, 20180.0820.0840.0740.0790.0794,639,007
Jul 23, 20180.0810.0860.0810.0830.0831,955,755
Jul 20, 20180.0870.0870.0810.0820.0822,078,157
Jul 19, 20180.0810.0880.0800.0870.0872,109,355
Jul 18, 20180.0740.0970.0710.0820.0824,790,070
Jul 17, 20180.0950.1050.0750.0770.07719,018,993
Jul 16, 20180.0710.0900.0680.0900.09018,712,423
Jul 13, 20180.0590.0690.0580.0680.0688,115,772
Jul 12, 20180.0520.0590.0520.0590.0593,180,410
Jul 11, 20180.0510.0550.0490.0540.0541,026,879
Jul 10, 20180.0510.0540.0490.0510.0511,983,741
Jul 09, 20180.0480.0510.0480.0510.0512,338,122
Jul 06, 20180.0460.0490.0450.0470.0473,728,666
Jul 05, 20180.0520.0520.0450.0490.0491,769,587
Jul 03, 20180.0550.0600.0460.0520.052945,890
Jul 02, 20180.0440.0540.0430.0500.0506,634,802
Jun 29, 20180.0400.0440.0380.0410.0412,632,268
Jun 28, 20180.0370.0370.0350.0360.036618,638
Jun 27, 20180.0390.0390.0350.0350.0351,894,988
Jun 26, 20180.0410.0430.0380.0400.0402,088,521
Jun 25, 20180.0400.0430.0380.0420.0421,732,755
Jun 22, 20180.0380.0430.0380.0400.0401,627,935
Jun 21, 20180.0440.0440.0340.0380.0382,543,472
Jun 20, 20180.0450.0470.0380.0440.0446,512,679
Jun 19, 20180.0450.0490.0380.0450.0454,047,591
Jun 18, 20180.0360.0500.0290.0470.0478,995,357
Jun 15, 20180.0250.0370.0250.0320.0321,849,694
Jun 14, 20180.0320.0340.0250.0270.0274,333,670
Jun 13, 20180.0360.0360.0300.0340.0345,013,033
Jun 12, 20180.0340.0400.0310.0360.0364,301,972
Jun 11, 20180.0390.0440.0310.0360.0369,254,659
Jun 08, 20180.0430.0450.0350.0380.0388,750,816
Jun 07, 20180.0240.0380.0220.0370.0379,849,980
Jun 06, 20180.0200.0240.0200.0230.0232,433,849
Jun 05, 20180.0200.0220.0200.0210.021818,985
Jun 04, 20180.0220.0220.0190.0200.0203,089,663
Jun 01, 20180.0200.0220.0200.0210.0215,103,256
May 31, 20180.0180.0200.0160.0200.0203,462,702
May 30, 20180.0170.0180.0170.0180.0182,609,765
May 29, 20180.0170.0170.0160.0170.0171,611,698
May 25, 20180.0170.0180.0160.0170.0171,552,316
May 24, 20180.0160.0170.0160.0170.017642,119
May 23, 20180.0180.0180.0150.0160.0161,361,094
May 22, 20180.0170.0180.0140.0180.0182,455,554
May 21, 20180.0160.0180.0150.0180.0182,153,568
May 18, 20180.0160.0170.0160.0170.0171,723,564
May 17, 20180.0160.0170.0160.0170.0171,635,307
May 16, 20180.0150.0160.0150.0160.0161,107,591
May 15, 20180.0150.0150.0140.0150.0152,242,747
May 14, 20180.0160.0160.0140.0150.0151,756,278
May 11, 20180.0150.0150.0140.0150.015882,150
May 10, 20180.0140.0150.0140.0150.0152,118,723
May 09, 20180.0110.0140.0110.0140.0144,267,820
May 08, 20180.0120.0130.0120.0130.013514,034
May 07, 20180.0140.0140.0100.0120.0121,328,826
May 04, 20180.0140.0140.0110.0140.014643,675
May 03, 20180.0140.0140.0110.0120.0121,540,278
May 02, 20180.0110.0130.0090.0130.0136,630,029
May 01, 20180.0100.0120.0100.0120.0124,321,093
Apr 30, 20180.0130.0140.0100.0120.0122,881,226
Apr 27, 20180.0130.0130.0120.0130.013455,156
Apr 26, 20180.0120.0130.0120.0130.0131,450,454
Apr 25, 20180.0140.0140.0120.0140.014386,831
Apr 24, 20180.0120.0140.0120.0140.014480,315
Apr 23, 20180.0140.0140.0120.0130.013649,873
Apr 20, 20180.0130.0140.0120.0140.014870,913
Apr 19, 20180.0130.0140.0110.0140.0141,246,278
Apr 18, 20180.0140.0150.0130.0130.013274,522
Apr 17, 20180.0140.0150.0130.0140.014526,262
Apr 16, 20180.0150.0150.0130.0150.015279,714
Apr 13, 20180.0150.0150.0130.0150.015410,748
Apr 12, 20180.0150.0150.0140.0150.015143,927
Apr 11, 20180.0140.0150.0130.0150.0151,219,729
Apr 10, 20180.0130.0140.0120.0140.014317,818
Apr 09, 20180.0120.0140.0120.0130.0131,123,580
Apr 06, 20180.0140.0140.0120.0140.014170,073
Apr 05, 20180.0120.0160.0110.0140.0142,870,701
Apr 04, 20180.0140.0150.0130.0130.013754,035
Apr 03, 20180.0140.0150.0120.0150.0152,058,251
Apr 02, 20180.0150.0160.0140.0150.015357,004
Mar 29, 20180.0150.0160.0140.0160.0161,596,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...