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 (%)
Feb 28, 2020 0.0600 0.0600 0.0500 0.0500 798,216 -0.01(-16.67%)
Feb 27, 2020 0.0650 0.0650 0.0600 0.0600 208,000 -0.01(-7.69%)
Feb 26, 2020 0.0650 0.0700 0.0650 0.0650 407,690 -0.01(-7.14%)
Feb 25, 2020 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Feb 24, 2020 0.0750 0.0750 0.0700 0.0700 231,500 +0.00(+0.00%)
Feb 21, 2020 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Feb 20, 2020 0.0700 0.0850 0.0700 0.0700 397,900 +0.00(+0.00%)
Feb 19, 2020 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Feb 18, 2020 0.0650 0.0650 0.0600 0.0650 250,000 +0.00(+0.00%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0650 0.0650 105,000 +0.00(+0.00%)
Feb 11, 2020 0.0700 0.0700 0.0650 0.0650 77,000 -0.01(-7.14%)
Feb 10, 2020 0.0650 0.0700 0.0650 0.0700 136,333 +0.01(+7.69%)
Feb 07, 2020 0.0700 0.0700 0.0650 0.0650 317,300 -0.01(-13.33%)
Feb 06, 2020 0.0750 0.0750 0.0700 0.0750 165,000 +0.00(+7.14%)
Feb 05, 2020 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0650 0.0700 152,430 +0.00(+0.00%)
Jan 31, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jan 30, 2020 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Jan 29, 2020 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jan 28, 2020 0.0750 0.0750 0.0750 0.0750 84,000 +0.00(+7.14%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 185,000 -0.00(-6.67%)
Jan 24, 2020 0.0650 0.0750 0.0650 0.0750 77,000 +0.00(+7.14%)
Jan 23, 2020 0.0650 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 120,000 +0.01(+7.69%)
Jan 21, 2020 0.0650 0.0700 0.0650 0.0650 78,000 -0.01(-7.14%)
Jan 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 297,000 +0.00(+0.00%)
Jan 15, 2020 0.0750 0.0750 0.0700 0.0700 25,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0750 0.0600 0.0700 351,000 +0.01(+7.69%)
Jan 10, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 09, 2020 0.0700 0.0700 0.0600 0.0600 221,000 -0.01(-14.29%)
Jan 08, 2020 0.0750 0.0750 0.0700 0.0700 244,500 -0.00(-6.67%)
Jan 07, 2020 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jan 06, 2020 0.0850 0.0850 0.0750 0.0800 170,500 +0.00(+0.00%)
Jan 03, 2020 0.0750 0.0800 0.0750 0.0800 60,500 +0.01(+6.67%)
Jan 02, 2020 0.0850 0.0850 0.0750 0.0750 78,333 -0.01(-11.76%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Dec 30, 2019 0.0700 0.0800 0.0700 0.0700 260,000 -0.00(-6.67%)
Dec 27, 2019 0.0750 0.0750 0.0700 0.0750 143,000 +0.00(+0.00%)
Dec 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2019 0.0750 0.0750 0.0600 0.0700 302,821 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0750 0.0700 0.0700 119,000 -0.00(-6.67%)
Dec 19, 2019 0.0750 0.0800 0.0700 0.0750 77,000 +0.00(+0.00%)
Dec 18, 2019 0.0750 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Dec 17, 2019 0.0650 0.0700 0.0650 0.0700 43,178 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0700 0.0650 0.0700 243,150 +0.01(+7.69%)
Dec 13, 2019 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0650 0.0600 0.0650 8,000 +0.01(+8.33%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0650 0.0600 0.0600 151,000 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0650 0.0600 0.0600 125,400 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 424,884 +0.00(+9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0.0550 100,100 +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.