Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Oct 31, 2017 0.1250 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Oct 30, 2017 0.1250 0.1250 0.1200 0.1200 8,000 -0.01(-4.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Oct 25, 2017 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+8.70%)
Oct 24, 2017 0.1250 0.1250 0.1150 0.1150 11,000 -0.01(-8.00%)
Oct 23, 2017 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Oct 20, 2017 0.1250 0.1250 0.1200 0.1200 29,000 -0.01(-4.00%)
Oct 19, 2017 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Oct 18, 2017 0.1250 0.1250 0.1200 0.1200 9,500 -0.01(-4.00%)
Oct 17, 2017 0.1250 0.1250 0.1200 0.1250 80,500 -0.01(-3.85%)
Oct 16, 2017 0.1150 0.1300 0.1150 0.1300 607,500 +0.01(+13.04%)
Oct 13, 2017 0.1100 0.1150 0.1100 0.1150 14,000 +0.01(+9.52%)
Oct 12, 2017 0.1000 0.1100 0.1000 0.1050 103,000 -0.01(-4.55%)
Oct 11, 2017 0.1250 0.1250 0.1000 0.1100 260,500 -0.01(-8.33%)
Oct 10, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Oct 06, 2017 0.1250 0.1250 0.1100 0.1100 15,500 -0.01(-8.33%)
Oct 03, 2017 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 29, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 27, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 26, 2017 0.1400 0.1400 0.1350 0.1350 12,000 +0.01(+8.00%)
Sep 25, 2017 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Sep 19, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 18, 2017 0.1250 0.1300 0.1250 0.1300 79,500 +0.01(+4.00%)
Sep 15, 2017 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-7.41%)
Sep 14, 2017 0.1250 0.1350 0.1200 0.1350 27,500 +0.01(+3.85%)
Sep 13, 2017 0.1400 0.1400 0.1300 0.1300 24,000 -0.01(-10.34%)
Sep 12, 2017 0.1450 0.1450 0.1450 0.1450 30,500 +0.00(+0.00%)
Sep 11, 2017 0.1450 0.1450 0.1450 0.1450 103,000 -0.01(-3.33%)
Sep 08, 2017 0.1500 0.1500 0.1450 0.1500 90,500 -0.01(-6.25%)
Sep 07, 2017 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Sep 06, 2017 0.1550 0.1550 0.1500 0.1500 82,000 -0.01(-3.23%)
Sep 05, 2017 0.1600 0.1600 0.1500 0.1550 92,000 -0.01(-3.13%)
Sep 01, 2017 0.1600 0.1650 0.1500 0.1600 44,000 +0.00(+0.00%)
Aug 31, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 29, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 25, 2017 0.1700 0.1700 0.1700 300 +0.01(+6.25%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 54,500 +0.01(+6.67%)
Aug 17, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 16, 2017 0.1450 0.1600 0.1450 0.1600 105,000 +0.01(+6.67%)
Aug 11, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 09, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 08, 2017 0.1450 0.1600 0.1450 0.1600 233,500 +0.02(+18.52%)
Aug 04, 2017 0.1400 0.1400 0.1350 0.1350 29,000 +0.01(+3.85%)
Aug 03, 2017 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
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.