Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2016 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Mar 28, 2016 0.2500 0.2600 0.2500 0.2600 20,000 +0.00(+0.00%)
Mar 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 22, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2650 0.2600 0.2650 6,500 +0.03(+12.77%)
Mar 18, 2016 0.2550 0.2550 0.2350 0.2350 6,000 -0.03(-9.62%)
Mar 17, 2016 0.2600 0.2650 0.2600 0.2600 9,000 +0.04(+18.18%)
Mar 16, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.05(-18.52%)
Mar 15, 2016 0.2700 0.2700 0.2600 0.2700 19,648 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2600 0.2500 0.2600 14,500 +0.03(+10.64%)
Mar 11, 2016 0.2700 0.2700 0.2350 0.2350 19,500 -0.03(-11.32%)
Mar 10, 2016 0.2600 0.2650 0.2600 0.2650 14,000 +0.01(+1.92%)
Mar 09, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.05(+23.81%)
Mar 08, 2016 0.2500 0.2600 0.2100 0.2100 43,500 -0.04(-14.29%)
Mar 07, 2016 0.2250 0.2450 0.2250 0.2450 16,000 +0.02(+11.36%)
Mar 03, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 02, 2016 0.2300 0.2500 0.2000 0.2500 75,250 +0.02(+8.70%)
Feb 29, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 26, 2016 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Feb 24, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 23, 2016 0.2300 0.2300 0.2300 0.2300 5,700 +0.00(+0.00%)
Feb 22, 2016 0.2350 0.2350 0.2300 0.2300 6,500 -0.01(-6.12%)
Feb 19, 2016 0.2400 0.2500 0.2350 0.2450 134,500 +0.01(+2.08%)
Feb 18, 2016 0.2300 0.2400 0.2300 0.2400 15,000 +0.01(+4.35%)
Feb 16, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 10, 2016 0.2100 0.2300 0.2100 0.2300 8,500 +0.02(+6.98%)
Feb 09, 2016 0.2250 0.2350 0.2150 0.2150 24,500 +0.01(+2.38%)
Feb 08, 2016 0.2000 0.2200 0.2000 0.2100 77,000 +0.02(+10.53%)
Feb 05, 2016 0.2300 0.2300 0.1700 0.1900 124,225 -0.04(-19.15%)
Feb 04, 2016 0.2300 0.2400 0.2250 0.2350 117,700 +0.00(+2.17%)
Feb 03, 2016 0.2000 0.3000 0.2000 0.2300 354,850 +0.04(+21.05%)
Feb 02, 2016 0.1900 0.1900 0.1900 0.1900 30,380 -0.01(-5.00%)
Feb 01, 2016 0.2000 0.2100 0.1750 0.2000 83,500 +0.01(+5.26%)
Jan 29, 2016 0.3050 0.3200 0.1900 0.1900 298,925 -0.11(-36.67%)
Jan 28, 2016 0.2200 0.3150 0.2100 0.3000 249,685 +0.11(+57.89%)
Jan 27, 2016 0.1900 0.1900 0.1900 0.1900 37,000 +0.01(+5.56%)
Jan 26, 2016 0.1900 0.1900 0.1800 0.1800 21,000 -0.01(-5.26%)
Jan 25, 2016 0.1900 0.1900 0.1900 0.1900 10,500 +0.01(+5.56%)
Jan 22, 2016 0.1700 0.1800 0.1500 0.1800 14,000 +0.01(+5.88%)
Jan 21, 2016 0.1700 0.1700 0.1700 0.1700 8,500 +0.03(+17.24%)
Jan 13, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 11, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
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.