ARYC - Arrayit Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20180.036000.050000.028800.046620.046628,995,357
Jun 15, 20180.025000.036900.025000.032000.032001,849,694
Jun 14, 20180.032150.034000.025000.027100.027104,333,670
Jun 13, 20180.036000.036000.030000.033600.033605,013,033
Jun 12, 20180.034000.039500.031200.035900.035904,301,972
Jun 11, 20180.038750.044300.031000.036000.036009,254,659
Jun 08, 20180.043000.044500.034600.038000.038008,750,816
Jun 07, 20180.024000.037900.021500.037270.037279,849,980
Jun 06, 20180.020300.023710.020000.023300.023302,433,849
Jun 05, 20180.020150.021500.019700.020910.02091818,985
Jun 04, 20180.021700.021700.018500.020000.020003,089,663
Jun 01, 20180.019900.022000.019500.020500.020505,103,256
May 31, 20180.018000.019800.016000.019800.019803,462,702
May 30, 20180.016800.017800.016800.017720.017722,609,765
May 29, 20180.017400.017400.016000.016800.016801,611,698
May 25, 20180.016600.017500.015700.017200.017201,552,316
May 24, 20180.016000.017400.016000.017400.01740642,119
May 23, 20180.017500.017500.015000.015960.015961,361,094
May 22, 20180.017000.017500.013600.017500.017502,455,554
May 21, 20180.016000.017500.014900.017500.017502,153,568
May 18, 20180.016500.017200.015550.017000.017001,723,564
May 17, 20180.016000.017200.015800.017200.017201,635,307
May 16, 20180.015100.016000.014550.016000.016001,107,591
May 15, 20180.015100.015100.014000.015000.015002,242,747
May 14, 20180.015550.016000.014000.015100.015101,756,278
May 11, 20180.015000.015500.014500.015000.01500882,150
May 10, 20180.014000.015000.014000.015000.015002,118,723
May 09, 20180.010600.014500.010600.014000.014004,267,820
May 08, 20180.012000.013000.012000.013000.01300514,034
May 07, 20180.013500.013500.010500.012000.012001,328,826
May 04, 20180.014000.014000.011250.013500.01350643,675
May 03, 20180.013500.013500.011000.012450.012451,540,278
May 02, 20180.011000.013000.009500.013000.013006,630,029
May 01, 20180.010000.011500.010000.011500.011504,321,093
Apr 30, 20180.012500.013900.010000.011500.011502,881,226
Apr 27, 20180.013000.013000.011500.012700.01270455,156
Apr 26, 20180.012100.013000.011600.013000.013001,450,454
Apr 25, 20180.013500.013800.012000.013630.01363386,831
Apr 24, 20180.012000.013900.012000.013800.01380480,315
Apr 23, 20180.013900.013900.012000.013490.01349649,873
Apr 20, 20180.012500.013900.012000.013900.01390870,913
Apr 19, 20180.012500.013660.011300.013660.013661,246,278
Apr 18, 20180.014000.014700.012800.013000.01300274,522
Apr 17, 20180.014000.014700.012500.013880.01388526,262
Apr 16, 20180.015100.015100.012500.014900.01490279,714
Apr 13, 20180.015000.015000.012500.015000.01500410,748
Apr 12, 20180.015200.015200.014000.015100.01510143,927
Apr 11, 20180.013500.015400.013000.015000.015001,219,729
Apr 10, 20180.012700.014000.012100.013500.01350317,818
Apr 09, 20180.012300.013500.012000.012700.012701,123,580
Apr 06, 20180.014500.014500.012300.013830.01383170,073
Apr 05, 20180.012400.015900.010600.014500.014502,870,701
Apr 04, 20180.013800.015130.013000.013200.01320754,035
Apr 03, 20180.014500.015500.012000.015400.015402,058,251
Apr 02, 20180.015000.015700.014400.014800.01480357,004
Mar 29, 20180.014800.016260.014300.016260.016261,596,764
Mar 28, 20180.015100.016900.014500.016300.016301,950,661
Mar 27, 20180.018000.018000.015500.016390.01639366,696
Mar 26, 20180.016200.016700.015100.016540.016541,617,412
Mar 23, 20180.017000.017000.015800.016480.01648895,698
Mar 22, 20180.016000.016000.015000.015800.01580234,250
Mar 21, 20180.016000.016700.015550.016000.01600708,144
Mar 20, 20180.015800.016900.015000.016000.016001,080,323
Mar 19, 20180.017000.017000.014000.015700.01570947,921
Mar 16, 20180.016500.016500.014000.016500.016502,168,700
Mar 15, 20180.016000.016500.013100.014200.014201,441,302
Mar 14, 20180.017000.017000.014500.016000.01600932,271
Mar 13, 20180.015000.017400.015000.015000.01500988,671
Mar 12, 20180.016500.017400.015000.017260.017261,167,142
Mar 09, 20180.015500.017400.013100.016500.01650406,255
Mar 08, 20180.017100.019000.013000.015500.015506,171,738
Mar 07, 20180.017150.019300.016500.018900.018903,821,036
Mar 06, 20180.015000.017900.014000.017400.017405,627,841
Mar 05, 20180.014000.016500.013000.015000.015001,438,079
Mar 02, 20180.012900.016640.010000.014000.014002,011,491
Mar 01, 20180.016800.016800.005000.011750.011758,406,078
Feb 28, 20180.016050.018000.013000.015240.015242,902,075
Feb 27, 20180.016810.017800.013500.017000.017002,734,666
Feb 26, 20180.017000.018000.013000.015900.015901,395,725
Feb 23, 20180.015200.017500.013000.016900.016902,838,366
Feb 22, 20180.015000.015600.013100.015200.015201,344,233
Feb 21, 20180.014000.017500.013400.015450.015454,533,613
Feb 20, 20180.010700.014900.010000.014000.0140011,638,594
Feb 16, 20180.010100.012200.010000.010900.010901,767,674
Feb 15, 20180.012900.012900.010000.010300.010302,548,706
Feb 14, 20180.011800.011800.011000.011800.0118048,600
Feb 13, 20180.011000.011900.008100.011800.01180645,000
Feb 12, 20180.011000.012000.009100.010850.010852,467,373
Feb 09, 20180.011000.011000.010000.011000.011003,106,374
Feb 08, 20180.011500.012000.010000.011000.011001,534,700
Feb 07, 20180.012100.013000.011000.011990.011992,717,125
Feb 06, 20180.012500.012800.011000.012100.01210428,523
Feb 05, 20180.013000.013000.010000.010820.010821,571,477
Feb 02, 20180.012200.013000.010200.013000.013002,403,538
Feb 01, 20180.013800.013800.011100.012900.012904,388,401
Jan 31, 20180.013000.013480.011000.012500.012502,527,728
Jan 30, 20180.012900.013500.012000.012000.012001,298,965
Jan 29, 20180.012500.013600.011740.012100.012104,064,892
Jan 26, 20180.010200.014200.010200.011490.011494,965,357
Jan 25, 20180.009400.012000.009000.010360.010362,909,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...