ARRAYIT CORP Historical Stock Prices

ARYC 
$0.0111
*  
-0.0089
-44.50 %
Get ARYC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ARYC now


Community Rating:
View:    ARYC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.023  0.0111  0.0111 3,804,998
05/05/2015 0.033 0.033 0.019 0.02 1,972,290
05/04/2015 0.035 0.045 0.032 0.0375 553,560
05/01/2015 0.025 0.032 0.024 0.032 633,288
04/30/2015 0.025 0.028 0.018 0.028 2,126,592
04/29/2015 0.037 0.037 0.03 0.032 195,300
04/28/2015 0.04 0.04 0.034 0.034 104,000
04/27/2015 0.0449 0.045 0.0399 0.04 133,203
04/24/2015 0.05 0.05 0.044 0.045 311,796
04/23/2015 0.049 0.0529 0.0445 0.0529 169,710
04/22/2015 0.05 0.05 0.047 0.048 91,000
04/21/2015 0.0525 0.0525 0.05 0.05 72,523
04/20/2015 0.053 0.053 0.05 0.0524 82,300
04/17/2015 0.055 0.055 0.049 0.054 650,278
04/16/2015 0.062 0.08 0.051 0.052 455,483
04/15/2015 0.08 0.08 0.061 0.061 103,750
04/14/2015 0.079 0.08 0.079 0.079 15,000
04/13/2015 0.0611 0.08 0.0611 0.08 4,650
04/10/2015 0.081 0.081 0.081 0.081 00
04/09/2015 0.0701 0.081 0.0701 0.081 7,486
04/08/2015 0.081 0.081 0.08 0.081 66,450
04/07/2015 0.064 0.064 0.064 0.064 45,058
04/06/2015 0.095 0.095 0.095 0.095 575
04/02/2015 0.063 0.088 0.063 0.063 42,666
04/01/2015 0.0635 0.088 0.0635 0.088 6,600
03/31/2015 0.09 0.09 0.09 0.09 00
03/30/2015 0.0631 0.09 0.0631 0.09 1,300
03/27/2015 0.08 0.09 0.08 0.09 56,200
03/26/2015 0.08 0.09 0.08 0.09 5,830
03/25/2015 0.09 0.09 0.09 0.09 9,489
03/24/2015 0.1 0.1 0.1 0.1 00
03/23/2015 0.1 0.1 0.1 0.1 00
03/20/2015 0.08 0.1 0.08 0.1 65,263
03/19/2015 0.09 0.09 0.09 0.09 3,000
03/18/2015 0.081 0.09 0.081 0.09 1,600
03/17/2015 0.09 0.09 0.09 0.09 00
03/16/2015 0.09 0.09 0.081 0.09 8,384
03/13/2015 0.09 0.09 0.09 0.09 00
03/12/2015 0.09 0.09 0.09 0.09 1,200
03/11/2015 0.07 0.094 0.0699 0.085 111,494
03/10/2015 0.063 0.07 0.063 0.07 1,216
03/09/2015 0.085 0.085 0.085 0.085 12,206
03/06/2015 0.0631 0.0849 0.0631 0.0849 9,600
03/05/2015 0.0849 0.0849 0.063 0.0849 41,550
03/04/2015 0.0799 0.0799 0.0799 0.0799 501
03/03/2015 0.0636 0.0636 0.0636 0.0636 00
03/02/2015 0.063 0.0636 0.063 0.0636 4,896
02/27/2015 0.074 0.0799 0.0631 0.0631 23,625
02/26/2015 0.085 0.085 0.063 0.063 50,600
02/25/2015 0.07 0.07 0.07 0.07 00
02/24/2015 0.07 0.07 0.065 0.07 113,743
02/23/2015 0.069 0.07 0.069 0.07 92,053
02/20/2015 0.08 0.08 0.072 0.072 23,948
02/19/2015 0.09 0.09 0.0752 0.08 10,200
02/18/2015 0.08 0.09 0.0799 0.08 61,823
02/17/2015 0.08 0.08 0.075 0.075 10,164
02/13/2015 0.07 0.08 0.0671 0.08 7,000
02/12/2015 0.085 0.085 0.067 0.067 49,093
02/11/2015 0.0891 0.0891 0.0669 0.0669 6,000
02/10/2015 0.092 0.092 0.09 0.09 70,000
02/09/2015 0.095 0.095 0.095 0.095 22,000
02/06/2015 0.063 0.085 0.063 0.08 95,663
02/05/2015 0.0949 0.0949 0.063 0.063 18,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?