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

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 0.0400 0.0450 0.0400 0.0450 4,130,609 +0.00(+12.50%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Nov 26, 2020 0.0400 0.0400 0.0350 0.0400 17,300 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 431,500 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0400 0.0400 15,402 +0.00(+0.00%)
Nov 23, 2020 0.0450 0.0450 0.0400 0.0400 164,000 +0.00(+0.00%)
Nov 20, 2020 0.0400 0.0450 0.0400 0.0400 322,200 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0.0400 486,408 +0.00(+0.00%)
Nov 18, 2020 0.0400 0.0450 0.0400 0.0400 694,018 +0.00(+0.00%)
Nov 17, 2020 0.0400 0.0400 0.0350 0.0400 51,867 +0.00(+0.00%)
Nov 16, 2020 0.0400 0.0450 0.0400 0.0400 451,500 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0400 233,000 +0.00(+0.00%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 206,750 +0.00(+0.00%)
Nov 11, 2020 0.0400 0.0450 0.0400 0.0400 611,200 -0.00(-11.11%)
Nov 10, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 09, 2020 0.0350 0.0450 0.0350 0.0450 176,200 +0.00(+0.00%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0450 242,126 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0450 0.0400 0.0450 604,500 +0.00(+12.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 268,000 +0.00(+0.00%)
Nov 02, 2020 0.0450 0.0450 0.0350 0.0400 343,800 +0.00(+0.00%)
Oct 30, 2020 0.0400 0.0400 0.0400 0.0400 251,500 +0.00(+0.00%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 28, 2020 0.0400 0.0400 0.0400 0.0400 1,061,370 -0.00(-11.11%)
Oct 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2020 0.0450 0.0450 0.0400 0.0450 260,000 +0.00(+0.00%)
Oct 22, 2020 0.0450 0.0450 0.0450 0.0450 56,209 +0.00(+0.00%)
Oct 21, 2020 0.0450 0.0450 0.0400 0.0450 154,525 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0400 0.0450 930,050 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0450 0.0450 56,240 -0.01(-10.00%)
Oct 16, 2020 0.0450 0.0500 0.0450 0.0500 442,700 +0.01(+11.11%)
Oct 15, 2020 0.0450 0.0500 0.0400 0.0450 898,111 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0450 0.0450 2,579,000 -0.01(-10.00%)
Oct 13, 2020 0.0550 0.0550 0.0450 0.0500 1,713,500 -0.00(-9.09%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0550 0.0550 0.0550 177,999 +0.00(+0.00%)
Oct 07, 2020 0.0550 0.0550 0.0500 0.0550 44,545 +0.00(+0.00%)
Oct 06, 2020 0.0550 0.0550 0.0550 0.0550 153,000 -0.00(-8.33%)
Oct 05, 2020 0.0550 0.0600 0.0550 0.0600 521,500 +0.00(+0.00%)
Oct 02, 2020 0.0550 0.0600 0.0550 0.0600 569,000 +0.00(+9.09%)
Oct 01, 2020 0.0500 0.0550 0.0500 0.0550 167,367 +0.00(+0.00%)
Sep 30, 2020 0.0550 0.0550 0.0550 0.0550 1,565 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0600 0.0550 0.0550 64,501 -0.00(-8.33%)
Sep 28, 2020 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Sep 25, 2020 0.0550 0.0600 0.0550 0.0600 98,999 +0.00(+0.00%)
Sep 24, 2020 0.0550 0.0600 0.0550 0.0600 600,000 +0.00(+9.09%)
Sep 23, 2020 0.0550 0.0550 0.0550 0.0550 110,000 +0.00(+10.00%)
Sep 22, 2020 0.0600 0.0600 0.0500 0.0500 162,136 -0.00(-9.09%)
Sep 21, 2020 0.0550 0.0600 0.0500 0.0550 353,499 -0.00(-8.33%)
Sep 18, 2020 0.0550 0.0600 0.0550 0.0600 2,500 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
Sep 15, 2020 0.0600 0.0600 0.0550 0.0550 1,025,077 -0.00(-8.33%)
Sep 14, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Sep 09, 2020 0.0600 0.0600 0.0550 0.0600 27,000 -0.01(-7.69%)
Sep 08, 2020 0.0650 0.0650 0.0600 0.0650 417,000 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 03, 2020 0.0600 0.0600 0.0550 0.0600 112,000 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0550 0.0600 207,001 +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.