Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aston Bay Holdings Ltd
(TSV:
BAY
)
0.1100
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
0.2550
0.2600
0.2500
0.2500
51,900
+0.00(+0.00%)
Oct 28, 2016
0.2800
0.2800
0.2500
0.2500
14,000
-0.04(-13.79%)
Oct 27, 2016
0.2900
0.2900
0.2900
0.2900
3,050
-0.01(-1.69%)
Oct 25, 2016
0.2950
0.2950
0.2950
0
+0.01(+1.72%)
Oct 24, 2016
0.3100
0.3100
0.2900
0.2900
12,500
-0.01(-3.33%)
Oct 21, 2016
0.2900
0.3000
0.2900
0.3000
7,000
+0.00(+0.00%)
Oct 20, 2016
0.3000
0.3000
0.3000
0.3000
2,800
-0.01(-3.23%)
Oct 19, 2016
0.3100
0.3100
0.3100
0.3100
1,000
+0.00(+0.00%)
Oct 18, 2016
0.2950
0.3100
0.2950
0.3100
67,500
+0.01(+3.33%)
Oct 17, 2016
0.3000
0.3000
0.3000
0.3000
25,000
+0.00(+0.00%)
Oct 13, 2016
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Oct 12, 2016
0.3200
0.3200
0.2950
0.3100
297,900
-0.04(-11.43%)
Oct 11, 2016
0.3500
0.3500
0.3500
0.3500
2,000
+0.00(+0.00%)
Oct 07, 2016
0.3500
0.3500
0.3500
0
+0.02(+7.69%)
Oct 06, 2016
0.4000
0.4000
0.3000
0.3250
115,810
-0.07(-16.67%)
Oct 05, 2016
0.3650
0.3900
0.3650
0.3900
379,500
+0.00(+0.00%)
Oct 04, 2016
0.3900
0.3900
0.3900
0.3900
191,000
-0.01(-2.50%)
Oct 03, 2016
0.3850
0.4000
0.3800
0.4000
95,000
-0.01(-2.44%)
Sep 30, 2016
0.3850
0.4100
0.3800
0.4100
221,999
+0.03(+7.89%)
Sep 29, 2016
0.3900
0.3900
0.3800
0.3800
45,500
-0.01(-2.56%)
Sep 28, 2016
0.3950
0.3950
0.3900
0.3900
75,483
+0.01(+2.63%)
Sep 27, 2016
0.3950
0.3950
0.3800
0.3800
130,000
-0.02(-5.00%)
Sep 26, 2016
0.4000
0.4000
0.3800
0.4000
98,232
-0.01(-2.44%)
Sep 23, 2016
0.3900
0.4100
0.3900
0.4100
107,950
+0.01(+3.80%)
Sep 21, 2016
0.3950
0.3950
0.3950
0
+0.03(+8.22%)
Sep 20, 2016
0.3900
0.4100
0.3650
0.3650
121,000
-0.02(-5.19%)
Sep 19, 2016
0.4050
0.4050
0.3600
0.3850
230,900
-0.04(-10.47%)
Sep 16, 2016
0.4150
0.4300
0.4050
0.4300
66,500
+0.03(+7.50%)
Sep 15, 2016
0.4300
0.4300
0.4000
0.4000
74,000
-0.02(-4.76%)
Sep 14, 2016
0.4400
0.4450
0.4200
0.4200
57,000
-0.01(-2.33%)
Sep 13, 2016
0.4250
0.4300
0.4200
0.4300
46,592
+0.00(+0.00%)
Sep 12, 2016
0.4250
0.4450
0.4200
0.4300
149,500
+0.03(+7.50%)
Sep 09, 2016
0.4300
0.4300
0.4000
0.4000
98,100
-0.02(-5.88%)
Sep 08, 2016
0.4250
0.4250
0.4250
0.4250
1,000
+0.00(+0.00%)
Sep 07, 2016
0.4300
0.4300
0.4200
0.4250
60,500
-0.02(-3.41%)
Sep 06, 2016
0.4300
0.4650
0.4200
0.4400
69,500
-0.01(-2.22%)
Sep 02, 2016
0.4500
0.4500
0.4500
0
+0.01(+2.27%)
Sep 01, 2016
0.4300
0.4500
0.4300
0.4400
8,000
-0.01(-2.22%)
Aug 31, 2016
0.4400
0.4650
0.4300
0.4500
57,500
-0.02(-4.26%)
Aug 30, 2016
0.4300
0.4700
0.4200
0.4700
131,000
+0.05(+11.90%)
Aug 29, 2016
0.4200
0.4200
0.4100
0.4200
25,000
+0.01(+2.44%)
Aug 26, 2016
0.4050
0.4100
0.4050
0.4100
7,900
-0.01(-2.38%)
Aug 25, 2016
0.4100
0.4200
0.4050
0.4200
91,000
+0.01(+2.44%)
Aug 24, 2016
0.4200
0.4200
0.4100
0.4100
65,500
-0.02(-3.53%)
Aug 22, 2016
0.4250
0.4250
0.4250
0
+0.02(+3.66%)
Aug 19, 2016
0.4200
0.4200
0.4100
0.4100
33,000
-0.01(-2.38%)
Aug 18, 2016
0.4300
0.4400
0.4050
0.4200
189,500
-0.01(-2.33%)
Aug 17, 2016
0.4300
0.4400
0.4300
0.4300
23,000
-0.02(-4.44%)
Aug 16, 2016
0.4450
0.4600
0.4450
0.4500
130,000
+0.02(+4.65%)
Aug 15, 2016
0.4275
0.4300
0.4100
0.4300
39,425
+0.00(+0.00%)
Aug 12, 2016
0.4150
0.4400
0.4150
0.4300
37,500
-0.01(-2.27%)
Aug 11, 2016
0.4400
0.4500
0.4150
0.4400
70,500
+0.00(+0.00%)
Aug 10, 2016
0.4400
0.4400
0.4400
0.4400
13,500
-0.01(-2.22%)
Aug 09, 2016
0.4450
0.4500
0.4050
0.4500
134,100
+0.01(+2.27%)
Aug 08, 2016
0.4400
0.4500
0.4200
0.4400
72,100
+0.03(+8.64%)
Aug 05, 2016
0.4100
0.4100
0.4050
0.4050
18,500
-0.04(-8.99%)
Aug 04, 2016
0.4350
0.4450
0.4350
0.4450
209,267
-0.01(-1.11%)
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
.