Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aryzta Ag (OP: ARZTY )

0.9900 UNCHANGED
Last Price Updated: 9:41 AM EDT, Jun 5, 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 0.6000 0.6000 0.6000 5 +0.00(+0.00%)
Mar 27, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.39%)
Mar 26, 2019 0.5693 0.5693 0.5693 2 +0.00(+0.00%)
Mar 22, 2019 0.5693 0.5693 0.5693 0 +0.12(+26.51%)
Mar 21, 2019 0.4500 0.4500 0.4500 4 +0.00(+0.00%)
Mar 20, 2019 0.4500 0.4500 0.4500 45 +0.00(+0.00%)
Mar 19, 2019 0.4500 0.4500 0.4500 0.4500 976 -0.21(-31.99%)
Mar 18, 2019 0.6500 0.6617 0.6500 0.6617 4,045 -0.03(-4.68%)
Mar 15, 2019 0.6854 0.6942 0.6800 0.6942 18,100 +0.03(+3.74%)
Mar 14, 2019 0.7000 0.7000 0.6692 0.6692 7,950 +0.10(+17.44%)
Mar 13, 2019 0.6500 0.6500 0.5698 0.5698 4,482 +0.12(+26.62%)
Mar 12, 2019 0.4500 0.4500 0.4500 46 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4500 16 +0.00(+0.00%)
Mar 08, 2019 0.4500 0.4500 0.4500 48 +0.00(+0.00%)
Mar 07, 2019 0.4500 0.4500 0.4500 0.4500 190 -0.12(-20.76%)
Mar 06, 2019 0.5679 0.5679 0.5679 0.5679 15,000 +0.04(+6.79%)
Mar 04, 2019 0.5318 0.5318 0.5318 0 +0.00(+0.42%)
Feb 28, 2019 0.5296 0.5296 0.5296 0 +0.01(+1.17%)
Feb 27, 2019 0.5200 0.5235 0.5200 0.5235 2,490 +0.02(+4.70%)
Feb 26, 2019 0.5000 0.5000 0.5000 0.5000 2,540 +0.04(+8.70%)
Feb 25, 2019 0.5344 0.5344 0.4600 0.4600 4,225 -0.08(-14.81%)
Feb 22, 2019 0.5185 0.5400 0.5185 0.5400 7,400 +0.00(+0.00%)
Feb 21, 2019 0.5092 0.5400 0.5092 0.5400 3,460 +0.09(+20.56%)
Feb 20, 2019 0.4479 0.4479 0.4479 139 +0.00(+0.00%)
Feb 19, 2019 0.4479 0.4479 0.4479 57 +0.00(+0.00%)
Feb 15, 2019 0.4479 0.4479 0.4479 46 +0.00(+0.00%)
Feb 14, 2019 0.4479 0.4479 0.4479 0.4479 156 +0.01(+1.80%)
Feb 13, 2019 0.4400 0.4400 0.4400 0.4400 209 -0.01(-2.22%)
Feb 12, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Feb 11, 2019 0.5200 0.5200 0.4400 0.4400 4,173 -0.01(-1.79%)
Feb 08, 2019 0.5137 0.5137 0.4480 0.4480 900 -0.04(-9.00%)
Feb 07, 2019 0.4442 0.4923 0.4442 0.4923 2,341 +0.01(+2.07%)
Feb 06, 2019 0.4545 0.4823 0.4545 0.4823 2,349 -0.05(-9.00%)
Feb 05, 2019 0.5300 0.5300 0.5300 0.5300 3,006 +0.00(+0.00%)
Feb 04, 2019 0.5143 0.5300 0.5069 0.5300 8,717 +0.03(+6.00%)
Feb 01, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.00(-0.75%)
Jan 30, 2019 0.5038 0.5038 0.5038 0 -0.02(-3.12%)
Jan 29, 2019 0.5050 0.5200 0.5050 0.5200 20,402 +0.03(+5.58%)
Jan 28, 2019 0.4925 0.4925 0.4925 0.4925 113 -0.01(-1.50%)
Jan 25, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.01(+2.04%)
Jan 24, 2019 0.5150 0.5150 0.4800 0.4900 828 -0.03(-6.52%)
Jan 23, 2019 0.5360 0.5360 0.5242 0.5242 1,734 +0.03(+6.98%)
Jan 22, 2019 0.5336 0.5336 0.4900 0.4900 1,216 -0.04(-6.67%)
Jan 18, 2019 0.5000 0.5250 0.5000 0.5250 3,800 -0.02(-4.00%)
Jan 17, 2019 0.5668 0.5668 0.5469 0.5469 4,959 -0.01(-1.83%)
Jan 16, 2019 0.5571 0.5571 0.5571 337 +0.00(+0.00%)
Jan 15, 2019 0.5571 0.5571 0.5571 0.5571 397 -0.00(-0.52%)
Jan 14, 2019 0.5600 0.5600 0.5469 0.5600 4,123 -0.04(-6.67%)
Jan 11, 2019 0.5999 0.6000 0.5999 0.6000 2,600 +0.01(+0.84%)
Jan 10, 2019 0.5838 0.5950 0.5469 0.5950 14,300 +0.02(+3.93%)
Jan 09, 2019 0.5725 0.5725 0.5725 0.5725 1,564 -0.03(-4.58%)
Jan 08, 2019 0.6000 0.6000 0.6000 0.6000 650 +0.05(+9.71%)
Jan 07, 2019 0.5469 0.5469 0.5469 238 +0.00(+0.00%)
Jan 04, 2019 0.5470 0.5470 0.5469 0.5469 500 +0.00(+0.76%)
Jan 03, 2019 0.5509 0.5530 0.4956 0.5428 53,036 +0.03(+6.22%)
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.