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

Aryzta Ag (OP: ARZTY )

0.9700 UNCHANGED
Last Price Updated: 12:07 PM EDT, May 3, 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 30, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 29, 2019 0.6400 0.6400 0.6400 35 +0.00(+0.00%)
Apr 26, 2019 0.7042 0.7042 0.6400 0.6400 1,700 +0.02(+3.06%)
Apr 25, 2019 0.6210 0.6210 0.6210 21 +0.00(+0.00%)
Apr 24, 2019 0.6210 0.6210 0.6210 0.6210 3,300 -0.05(-7.31%)
Apr 23, 2019 0.6601 0.6700 0.6601 0.6700 3,700 +0.02(+2.92%)
Apr 22, 2019 0.7100 0.7311 0.6510 0.6510 14,501 +0.00(+0.15%)
Apr 17, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 16, 2019 0.6462 0.6500 0.6462 0.6500 30,100 -0.00(-0.06%)
Apr 12, 2019 0.6504 0.6504 0.6504 0 +0.01(+1.77%)
Apr 11, 2019 0.6391 0.6391 0.6391 0.6391 1,748 +0.03(+4.77%)
Apr 10, 2019 0.6100 0.6100 0.6100 0.6100 3,000 +0.01(+0.91%)
Apr 09, 2019 0.6574 0.6574 0.6045 0.6045 8,692 -0.06(-8.67%)
Apr 08, 2019 0.6603 0.6619 0.6603 0.6619 15,989 +0.10(+18.20%)
Apr 05, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 04, 2019 0.5600 0.5600 0.5600 0.5600 6,139 -0.07(-11.11%)
Apr 03, 2019 0.6300 0.6300 0.6300 0.6300 6,670 +0.03(+5.00%)
Apr 01, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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%)
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.