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

Aryzta Ag (OP: ARZTY )

0.9660 UNCHANGED
Last Price Updated: 3:08 PM EDT, May 24, 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 (%)
Apr 29, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Apr 28, 2020 0.1310 0.1310 0.1310 0.1310 300 -0.03(-16.29%)
Apr 27, 2020 0.1565 0.1565 0.1565 0.1565 100 -0.01(-3.99%)
Apr 23, 2020 0.1630 0.1630 0.1630 0 -0.01(-3.55%)
Apr 22, 2020 0.1690 0.1690 0.1690 0.1690 5,000 +0.01(+5.63%)
Apr 21, 2020 0.1600 0.1600 0.1600 56 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.61%)
Apr 16, 2020 0.1485 0.1660 0.1485 0.1660 3,540 -0.01(-7.78%)
Apr 15, 2020 0.1800 0.1800 0.1800 0.1800 7,000 -0.02(-9.09%)
Apr 13, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.51%)
Apr 09, 2020 0.1700 0.1970 0.1700 0.1970 5,100 +0.07(+51.54%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 2,474 -0.05(-27.78%)
Apr 03, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 02, 2020 0.1870 0.1870 0.1800 0.1800 9,900 -0.01(-5.26%)
Apr 01, 2020 0.1900 0.1900 0.1900 24 +0.00(+0.00%)
Mar 31, 2020 0.1900 0.2000 0.1600 0.1900 11,857 -0.00(-1.55%)
Mar 30, 2020 0.1970 0.1980 0.1930 0.1930 2,500 +0.01(+5.75%)
Mar 27, 2020 0.2100 0.2100 0.1650 0.1825 6,100 -0.03(-12.68%)
Mar 26, 2020 0.2090 0.2090 0.2090 0.2090 5,000 +0.02(+11.76%)
Mar 24, 2020 0.1870 0.1870 0.1870 0 -0.01(-6.50%)
Mar 23, 2020 0.2100 0.2100 0.1755 0.2000 3,689 -0.06(-21.87%)
Mar 20, 2020 0.2500 0.2560 0.2500 0.2560 5,000 -0.01(-3.40%)
Mar 19, 2020 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+3.92%)
Mar 18, 2020 0.2500 0.2550 0.2500 0.2550 8,539 +0.00(+0.39%)
Mar 17, 2020 0.2087 0.2540 0.2087 0.2540 9,746 +0.00(+1.20%)
Mar 16, 2020 0.2260 0.2510 0.2260 0.2510 1,400 -0.03(-10.04%)
Mar 13, 2020 0.2900 0.2900 0.2300 0.2790 44,800 -0.02(-7.00%)
Mar 12, 2020 0.2800 0.3000 0.2800 0.3000 148,021 -0.07(-18.48%)
Mar 11, 2020 0.3680 0.3680 0.3680 0.3680 1,500 +0.04(+13.55%)
Mar 10, 2020 0.4130 0.4130 0.3241 0.3241 12,510 -0.10(-24.10%)
Mar 06, 2020 0.4270 0.4270 0.4270 0 +0.04(+9.77%)
Mar 05, 2020 0.4180 0.4180 0.3890 0.3890 1,148 -0.05(-12.19%)
Mar 04, 2020 0.4430 0.4430 0.4430 0.4430 500 +0.03(+8.05%)
Mar 03, 2020 0.4500 0.4560 0.4100 0.4100 6,022 -0.06(-11.83%)
Mar 02, 2020 0.4700 0.4700 0.4650 0.4650 1,050 -0.01(-1.27%)
Feb 28, 2020 0.4590 0.4710 0.4590 0.4710 5,200 -0.00(-0.42%)
Feb 27, 2020 0.4730 0.4730 0.4730 0.4730 1,060 -0.02(-3.07%)
Feb 26, 2020 0.4880 0.4880 0.4880 0.4880 1,000 +0.07(+17.59%)
Feb 25, 2020 0.4199 0.4199 0.4150 0.4150 11,524 -0.08(-15.82%)
Feb 24, 2020 0.4840 0.4930 0.4536 0.4930 7,219 +0.02(+5.23%)
Feb 21, 2020 0.4685 0.4685 0.4685 0.4685 7,900 -0.07(-12.43%)
Feb 20, 2020 0.5350 0.5350 0.5350 0.5350 2,000 +0.04(+7.00%)
Feb 19, 2020 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Feb 18, 2020 0.5080 0.5160 0.5000 0.5000 15,500 -0.03(-4.76%)
Feb 10, 2020 0.5250 0.5250 0.5250 0 -0.02(-3.49%)
Feb 07, 2020 0.5240 0.5440 0.5210 0.5440 3,400 +0.01(+2.60%)
Feb 06, 2020 0.5302 0.5302 0.5302 0.5302 1,000 -0.03(-5.32%)
Feb 05, 2020 0.5600 0.5600 0.5600 1 +0.00(+0.00%)
Feb 04, 2020 0.5600 0.5600 0.5600 0.5600 300 +0.00(+0.18%)
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.