Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Arrayit Corp (OP: ARYC )

N/A UNCHANGED
Last Price Updated: 10:51 AM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.1625 0.1875 0.1624 0.1650 3,652,200 -0.02(-9.74%)
Mar 28, 2019 0.1760 0.1920 0.1660 0.1828 4,880,750 -0.00(-0.49%)
Mar 27, 2019 0.1970 0.1970 0.1431 0.1837 9,493,411 -0.01(-6.70%)
Mar 26, 2019 0.1995 0.2000 0.1800 0.1969 5,485,236 +0.00(+0.46%)
Mar 25, 2019 0.1740 0.2000 0.1697 0.1960 7,163,592 +0.03(+16.18%)
Mar 22, 2019 0.1590 0.1690 0.1555 0.1687 2,954,200 +0.01(+6.10%)
Mar 21, 2019 0.1580 0.1600 0.1511 0.1590 3,147,145 +0.00(+1.47%)
Mar 20, 2019 0.1402 0.1642 0.1401 0.1567 7,525,530 +0.02(+11.93%)
Mar 19, 2019 0.1376 0.1400 0.1361 0.1400 2,753,588 +0.00(+3.32%)
Mar 18, 2019 0.1419 0.1420 0.1330 0.1355 1,035,229 -0.01(-4.58%)
Mar 15, 2019 0.1420 0.1440 0.1300 0.1420 3,420,000 +0.00(+0.50%)
Mar 14, 2019 0.1428 0.1480 0.1321 0.1413 4,126,170 +0.00(+0.93%)
Mar 13, 2019 0.1320 0.1450 0.1266 0.1400 4,571,672 +0.01(+5.03%)
Mar 12, 2019 0.1220 0.1366 0.1135 0.1333 6,903,051 +0.02(+13.45%)
Mar 11, 2019 0.0979 0.1183 0.0910 0.1175 8,643,970 +0.02(+21.89%)
Mar 08, 2019 0.0940 0.0970 0.0925 0.0964 965,300 +0.01(+5.93%)
Mar 07, 2019 0.0895 0.0950 0.0850 0.0910 1,330,254 +0.01(+6.43%)
Mar 06, 2019 0.0850 0.0880 0.0820 0.0855 1,309,899 +0.00(+1.79%)
Mar 05, 2019 0.0863 0.0879 0.0780 0.0840 847,264 -0.00(-4.55%)
Mar 04, 2019 0.0820 0.0895 0.0805 0.0880 4,162,996 +0.01(+9.32%)
Mar 01, 2019 0.0810 0.0840 0.0799 0.0805 668,400 +0.00(+0.12%)
Feb 28, 2019 0.0819 0.0819 0.0775 0.0804 1,143,382 -0.00(-1.83%)
Feb 27, 2019 0.0820 0.0840 0.0760 0.0819 933,709 -0.00(-0.12%)
Feb 26, 2019 0.0815 0.0829 0.0800 0.0820 722,829 +0.00(+0.61%)
Feb 25, 2019 0.0800 0.0830 0.0750 0.0815 1,935,572 +0.01(+6.68%)
Feb 22, 2019 0.0720 0.0775 0.0720 0.0764 1,243,300 +0.00(+3.24%)
Feb 21, 2019 0.0700 0.0745 0.0700 0.0740 704,250 -0.00(-0.67%)
Feb 20, 2019 0.0729 0.0749 0.0636 0.0745 1,111,222 +0.00(+2.48%)
Feb 19, 2019 0.0600 0.0727 0.0600 0.0727 1,989,190 +0.00(+3.86%)
Feb 15, 2019 0.0685 0.0700 0.0630 0.0700 503,600 +0.00(+2.19%)
Feb 14, 2019 0.0730 0.0745 0.0650 0.0685 4,129,805 -0.00(-6.16%)
Feb 13, 2019 0.0710 0.0760 0.0676 0.0730 3,517,498 +0.00(+2.10%)
Feb 12, 2019 0.0730 0.0778 0.0660 0.0715 1,645,483 +0.00(+0.00%)
Feb 11, 2019 0.0770 0.0780 0.0690 0.0715 2,800,408 -0.01(-7.14%)
Feb 08, 2019 0.0768 0.0780 0.0692 0.0770 1,505,700 +0.00(+0.26%)
Feb 07, 2019 0.0800 0.0826 0.0701 0.0768 3,116,461 -0.00(-1.29%)
Feb 06, 2019 0.0745 0.0800 0.0651 0.0778 3,474,032 +0.00(+4.15%)
Feb 05, 2019 0.0720 0.0800 0.0670 0.0747 2,040,509 +0.00(+4.48%)
Feb 04, 2019 0.0645 0.0715 0.0645 0.0715 1,164,145 +0.01(+10.51%)
Feb 01, 2019 0.0581 0.0650 0.0581 0.0647 1,164,700 +0.00(+2.86%)
Jan 31, 2019 0.0628 0.0630 0.0582 0.0629 828,425 +0.00(+1.45%)
Jan 30, 2019 0.0580 0.0641 0.0540 0.0620 2,042,485 +0.00(+6.90%)
Jan 29, 2019 0.0595 0.0595 0.0552 0.0580 680,533 -0.00(-1.69%)
Jan 28, 2019 0.0640 0.0640 0.0555 0.0590 957,446 -0.00(-2.64%)
Jan 25, 2019 0.0530 0.0606 0.0514 0.0606 1,047,300 +0.01(+14.34%)
Jan 24, 2019 0.0495 0.0530 0.0495 0.0530 1,014,866 +0.00(+3.92%)
Jan 23, 2019 0.0500 0.0510 0.0477 0.0510 1,775,298 +0.00(+6.47%)
Jan 22, 2019 0.0480 0.0493 0.0450 0.0479 706,707 -0.00(-1.24%)
Jan 18, 2019 0.0465 0.0498 0.0440 0.0485 1,162,500 +0.00(+6.59%)
Jan 17, 2019 0.0400 0.0481 0.0400 0.0455 1,128,110 +0.00(+5.81%)
Jan 16, 2019 0.0434 0.0439 0.0380 0.0430 1,029,233 +0.00(+10.26%)
Jan 15, 2019 0.0390 0.0434 0.0344 0.0390 1,334,885 +0.00(+0.00%)
Jan 14, 2019 0.0363 0.0390 0.0325 0.0390 1,971,424 +0.00(+2.63%)
Jan 11, 2019 0.0370 0.0380 0.0320 0.0380 1,006,600 +0.00(+0.00%)
Jan 10, 2019 0.0396 0.0398 0.0362 0.0380 574,104 -0.00(-6.17%)
Jan 09, 2019 0.0385 0.0409 0.0351 0.0405 1,327,190 +0.00(+4.38%)
Jan 08, 2019 0.0400 0.0420 0.0370 0.0388 2,769,506 -0.00(-3.72%)
Jan 07, 2019 0.0445 0.0445 0.0401 0.0403 820,955 -0.00(-9.44%)
Jan 04, 2019 0.0450 0.0470 0.0445 0.0445 1,233,300 -0.00(-0.89%)
Jan 03, 2019 0.0525 0.0525 0.0410 0.0449 2,485,460 -0.00(-5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.