ARYC - Arrayit Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.01250.01390.01200.01390.0139870,913
Apr 19, 20180.01250.01370.01130.01370.01371,246,278
Apr 18, 20180.01400.01470.01280.01300.0130274,522
Apr 17, 20180.01400.01470.01250.01390.0139526,262
Apr 16, 20180.01510.01510.01250.01490.0149279,714
Apr 13, 20180.01500.01500.01250.01500.0150410,748
Apr 12, 20180.01520.01520.01400.01510.0151143,927
Apr 11, 20180.01350.01540.01300.01500.01501,219,729
Apr 10, 20180.01270.01400.01210.01350.0135317,818
Apr 09, 20180.01230.01350.01200.01270.01271,123,580
Apr 06, 20180.01450.01450.01230.01380.0138170,073
Apr 05, 20180.01240.01590.01060.01450.01452,870,701
Apr 04, 20180.01380.01510.01300.01320.0132754,035
Apr 03, 20180.01450.01550.01200.01540.01542,058,251
Apr 02, 20180.01500.01570.01440.01480.0148357,004
Mar 29, 20180.01480.01630.01430.01630.01631,596,764
Mar 28, 20180.01510.01690.01450.01630.01631,950,661
Mar 27, 20180.01800.01800.01550.01640.0164366,696
Mar 26, 20180.01620.01670.01510.01650.01651,617,412
Mar 23, 20180.01700.01700.01580.01650.0165895,698
Mar 22, 20180.01600.01600.01500.01580.0158234,250
Mar 21, 20180.01600.01670.01550.01600.0160708,144
Mar 20, 20180.01580.01690.01500.01600.01601,080,323
Mar 19, 20180.01700.01700.01400.01570.0157947,921
Mar 16, 20180.01650.01650.01400.01650.01652,168,700
Mar 15, 20180.01600.01650.01310.01420.01421,441,302
Mar 14, 20180.01700.01700.01450.01600.0160932,271
Mar 13, 20180.01500.01740.01500.01500.0150988,671
Mar 12, 20180.01650.01740.01500.01730.01731,167,142
Mar 09, 20180.01550.01740.01310.01650.0165406,255
Mar 08, 20180.01710.01900.01300.01550.01556,171,738
Mar 07, 20180.01710.01930.01650.01890.01893,821,036
Mar 06, 20180.01500.01790.01400.01740.01745,627,841
Mar 05, 20180.01400.01650.01300.01500.01501,438,079
Mar 02, 20180.01290.01660.01000.01400.01402,011,491
Mar 01, 20180.01680.01680.00500.01170.01178,406,078
Feb 28, 20180.01600.01800.01300.01520.01522,902,075
Feb 27, 20180.01680.01780.01350.01700.01702,734,666
Feb 26, 20180.01700.01800.01300.01590.01591,395,725
Feb 23, 20180.01520.01750.01300.01690.01692,838,366
Feb 22, 20180.01500.01560.01310.01520.01521,344,233
Feb 21, 20180.01400.01750.01340.01540.01544,533,613
Feb 20, 20180.01070.01490.01000.01400.014011,638,594
Feb 16, 20180.01010.01220.01000.01090.01091,767,674
Feb 15, 20180.01290.01290.01000.01030.01032,548,706
Feb 14, 20180.01180.01180.01100.01180.011848,600
Feb 13, 20180.01100.01190.00810.01180.0118645,000
Feb 12, 20180.01100.01200.00910.01090.01092,467,373
Feb 09, 20180.01100.01100.01000.01100.01103,106,374
Feb 08, 20180.01150.01200.01000.01100.01101,534,700
Feb 07, 20180.01210.01300.01100.01200.01202,717,125
Feb 06, 20180.01250.01280.01100.01210.0121428,523
Feb 05, 20180.01300.01300.01000.01080.01081,571,477
Feb 02, 20180.01220.01300.01020.01300.01302,403,538
Feb 01, 20180.01380.01380.01110.01290.01294,388,401
Jan 31, 20180.01300.01350.01100.01250.01252,527,728
Jan 30, 20180.01290.01350.01200.01200.01201,298,965
Jan 29, 20180.01250.01360.01170.01210.01214,064,892
Jan 26, 20180.01020.01420.01020.01150.01154,965,357
Jan 25, 20180.00940.01200.00900.01040.01042,909,656
Jan 24, 20180.00890.00940.00800.00940.00943,145,911
Jan 23, 20180.00850.00890.00780.00890.00891,480,370
Jan 22, 20180.00850.00850.00740.00830.0083355,134
Jan 19, 20180.00850.00850.00760.00840.00841,701,826
Jan 18, 20180.00900.00900.00750.00880.00881,025,544
Jan 17, 20180.00900.00900.00800.00860.0086355,953
Jan 16, 20180.00850.00900.00850.00900.00901,408,725
Jan 12, 20180.00860.00870.00800.00850.00852,218,105
Jan 11, 20180.00880.00880.00800.00860.00861,131,190
Jan 10, 20180.00890.00900.00800.00880.008814,177,016
Jan 09, 20180.00870.00890.00830.00880.0088692,466
Jan 08, 20180.00880.00900.00850.00870.0087803,132
Jan 05, 20180.00940.00940.00830.00860.00861,682,115
Jan 04, 20180.00950.00950.00840.00920.00921,133,595
Jan 03, 20180.00930.00940.00900.00940.00941,275,231
Jan 02, 20180.00900.00940.00850.00930.00932,645,944
Dec 29, 20170.00830.00900.00830.00880.00882,049,837
Dec 28, 20170.00850.00850.00760.00840.00842,252,562
Dec 27, 20170.00890.00890.00800.00850.0085521,278
Dec 26, 20170.00900.00900.00800.00890.00891,549,673
Dec 22, 20170.00850.00900.00770.00840.0084780,674
Dec 21, 20170.00830.00900.00750.00870.0087529,137
Dec 20, 20170.00770.00900.00770.00850.0085738,713
Dec 19, 20170.00930.00930.00760.00880.00881,075,955
Dec 18, 20170.00820.00880.00740.00840.0084496,231
Dec 15, 20170.00710.00900.00710.00900.0090159,950
Dec 14, 20170.00880.00910.00800.00890.0089864,099
Dec 13, 20170.00810.00900.00770.00870.0087876,974
Dec 12, 20170.00820.00840.00720.00810.0081916,476
Dec 11, 20170.00820.00900.00800.00880.00881,026,497
Dec 08, 20170.00850.00900.00710.00810.00811,785,596
Dec 07, 20170.00840.00850.00630.00830.0083158,724
Dec 06, 20170.00890.00960.00480.00750.00754,531,352
Dec 05, 20170.00840.00890.00810.00850.0085543,643
Dec 04, 20170.00900.00900.00820.00840.0084788,128
Dec 01, 20170.00870.00950.00800.00930.00934,640,252
Nov 30, 20170.00900.01000.00810.00890.00891,203,804
Nov 29, 20170.00800.00900.00700.00810.00811,488,348
Nov 28, 20170.00900.00900.00750.00800.0080277,334
Nov 27, 20170.00950.00960.00720.00800.0080825,083
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...