ARYC - Arrayit Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20180.06410.06410.05830.05830.0583827,584
Oct 22, 20180.06770.06850.05700.06410.06411,252,202
Oct 19, 20180.06000.06800.05650.06740.06741,039,120
Oct 18, 20180.06250.06600.05550.06000.0600924,958
Oct 17, 20180.06200.07000.05500.06450.0645567,204
Oct 16, 20180.05990.06700.05310.06200.06202,535,116
Oct 15, 20180.06790.06790.05500.06000.06002,715,281
Oct 12, 20180.07000.07200.06350.06600.06601,312,349
Oct 11, 20180.07100.08480.06600.06900.06901,088,129
Oct 10, 20180.07650.07800.06500.07000.0700858,152
Oct 09, 20180.07000.07900.06200.07600.07601,563,975
Oct 08, 20180.08100.08480.06700.07380.07381,428,548
Oct 05, 20180.08800.08900.06500.08000.08002,168,224
Oct 04, 20180.07500.08640.07000.08600.08602,841,022
Oct 03, 20180.06750.07400.06750.07400.07401,014,258
Oct 02, 20180.06600.07200.06500.06940.0694891,944
Oct 01, 20180.06990.07140.06500.06600.06601,064,183
Sep 28, 20180.06700.07000.06600.06990.06993,031,022
Sep 27, 20180.06250.06800.06010.06790.06792,578,978
Sep 26, 20180.05800.06300.05500.06190.0619590,193
Sep 25, 20180.05500.06300.04810.05800.0580598,413
Sep 24, 20180.06390.06400.04520.05600.05602,268,408
Sep 21, 20180.06050.06400.05250.06390.06393,143,384
Sep 20, 20180.05360.06160.05360.06050.0605661,450
Sep 19, 20180.06100.06100.05400.06000.0600435,046
Sep 18, 20180.05950.06160.05300.06090.0609742,520
Sep 17, 20180.06300.06300.05550.05990.0599662,229
Sep 14, 20180.05200.05850.04850.05800.0580976,981
Sep 13, 20180.05400.05500.04880.04900.0490573,316
Sep 12, 20180.05700.05700.04950.05400.0540349,255
Sep 11, 20180.05990.06000.04900.05700.0570582,265
Sep 10, 20180.04760.06300.04760.05990.0599897,570
Sep 07, 20180.04250.04760.03310.04750.04753,315,619
Sep 06, 20180.05730.05950.03700.04390.04394,582,408
Sep 05, 20180.05950.06250.05700.05730.0573672,852
Sep 04, 20180.06000.06280.05930.06120.0612757,431
Aug 31, 20180.06200.06200.06000.06130.0613419,442
Aug 30, 20180.06200.06380.05900.06200.0620274,042
Aug 29, 20180.06500.06500.05910.06200.0620704,105
Aug 28, 20180.06300.06300.06000.06130.0613310,197
Aug 27, 20180.06380.06380.06000.06270.0627887,516
Aug 24, 20180.06370.06370.05800.06180.06181,021,977
Aug 23, 20180.06500.06500.05760.06370.06371,711,348
Aug 22, 20180.06500.06500.05800.06320.06321,056,938
Aug 21, 20180.06600.06740.06100.06500.0650593,152
Aug 20, 20180.06800.07000.05700.06600.0660784,448
Aug 17, 20180.06950.06950.06600.06800.0680691,159
Aug 16, 20180.06800.07000.06710.06950.0695458,015
Aug 15, 20180.06400.06800.06100.06800.0680538,597
Aug 14, 20180.06300.06950.06050.06400.0640873,834
Aug 13, 20180.06800.07500.06220.06730.06732,325,791
Aug 10, 20180.06000.06900.05960.06300.0630598,364
Aug 09, 20180.07000.07100.05860.06500.0650711,277
Aug 08, 20180.05920.07100.05600.06000.06001,925,995
Aug 07, 20180.06400.06680.05550.05800.05803,633,565
Aug 06, 20180.06800.07520.06000.06380.06382,564,544
Aug 03, 20180.06900.07880.06800.07380.07382,728,588
Aug 02, 20180.07200.08450.07000.07390.07391,197,059
Aug 01, 20180.08500.08500.06900.07290.07291,322,365
Jul 31, 20180.09750.11000.07500.08000.08001,232,366
Jul 30, 20180.06900.09000.06000.07980.07983,386,506
Jul 27, 20180.06160.06890.05060.06890.06892,722,284
Jul 26, 20180.06530.07500.05030.05400.054011,096,699
Jul 25, 20180.07800.07900.07100.07100.07102,246,608
Jul 24, 20180.08230.08370.07410.07900.07904,639,007
Jul 23, 20180.08140.08600.08140.08300.08301,955,755
Jul 20, 20180.08700.08700.08100.08220.08222,078,157
Jul 19, 20180.08120.08800.08020.08660.08662,109,355
Jul 18, 20180.07420.09700.07110.08230.08234,790,070
Jul 17, 20180.09550.10500.07500.07700.077019,018,993
Jul 16, 20180.07090.09000.06850.09000.090018,712,423
Jul 13, 20180.05880.06890.05750.06750.06758,115,772
Jul 12, 20180.05250.05890.05250.05890.05893,180,410
Jul 11, 20180.05100.05490.04920.05390.05391,026,879
Jul 10, 20180.05100.05400.04900.05100.05101,983,741
Jul 09, 20180.04800.05100.04800.05100.05102,338,122
Jul 06, 20180.04620.04900.04500.04660.04663,728,666
Jul 05, 20180.05200.05200.04500.04950.04951,769,587
Jul 03, 20180.05500.06000.04620.05190.0519945,890
Jul 02, 20180.04420.05400.04350.05000.05006,634,802
Jun 29, 20180.04000.04400.03800.04150.04152,632,268
Jun 28, 20180.03700.03700.03500.03590.0359618,638
Jun 27, 20180.03900.03900.03500.03520.03521,894,988
Jun 26, 20180.04060.04250.03800.03980.03982,088,521
Jun 25, 20180.04000.04290.03850.04180.04181,732,755
Jun 22, 20180.03800.04300.03800.04000.04001,627,935
Jun 21, 20180.04390.04390.03410.03800.03802,543,472
Jun 20, 20180.04500.04690.03760.04420.04426,512,679
Jun 19, 20180.04500.04920.03820.04500.04504,047,591
Jun 18, 20180.03600.05000.02880.04660.04668,995,357
Jun 15, 20180.02500.03690.02500.03200.03201,849,694
Jun 14, 20180.03220.03400.02500.02710.02714,333,670
Jun 13, 20180.03600.03600.03000.03360.03365,013,033
Jun 12, 20180.03400.03950.03120.03590.03594,301,972
Jun 11, 20180.03880.04430.03100.03600.03609,254,659
Jun 08, 20180.04300.04450.03460.03800.03808,750,816
Jun 07, 20180.02400.03790.02150.03730.03739,849,980
Jun 06, 20180.02030.02370.02000.02330.02332,433,849
Jun 05, 20180.02020.02150.01970.02090.0209818,985
Jun 04, 20180.02170.02170.01850.02000.02003,089,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...