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 (%)
Mar 31, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 30, 2017 0.1600 0.1600 0.1600 0.1600 29,500 +0.00(+0.00%)
Mar 29, 2017 0.1600 0.1650 0.1600 0.1600 38,500 -0.01(-3.03%)
Mar 27, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 23, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 22, 2017 0.1600 0.1650 0.1600 0.1650 43,500 +0.02(+10.00%)
Mar 21, 2017 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-6.25%)
Mar 20, 2017 0.1600 0.1600 0.1600 0.1600 10,100 +0.00(+0.00%)
Mar 17, 2017 0.1550 0.1600 0.1550 0.1600 35,000 +0.01(+6.67%)
Mar 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 14, 2017 0.1550 0.1600 0.1550 0.1600 20,500 +0.01(+3.23%)
Mar 13, 2017 0.1500 0.1550 0.1500 0.1550 56,000 -0.01(-3.13%)
Mar 07, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 06, 2017 0.1600 0.1600 0.1600 0.1600 65,000 +0.00(+0.00%)
Mar 03, 2017 0.1650 0.1650 0.1600 0.1600 4,000 +0.01(+3.23%)
Mar 02, 2017 0.1700 0.1700 0.1550 0.1550 31,286 -0.02(-8.82%)
Feb 28, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 27, 2017 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-8.57%)
Feb 23, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 22, 2017 0.1700 0.1750 0.1600 0.1750 58,118 +0.01(+9.37%)
Feb 21, 2017 0.1550 0.1650 0.1550 0.1600 26,500 +0.01(+6.67%)
Feb 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2017 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Feb 14, 2017 0.1600 0.1600 0.1500 0.1500 59,000 -0.01(-6.25%)
Feb 13, 2017 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-5.88%)
Feb 10, 2017 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Feb 09, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Feb 08, 2017 0.1600 0.1600 0.1600 0.1600 4,900 +0.01(+3.23%)
Feb 06, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Feb 03, 2017 0.1650 0.1700 0.1650 0.1700 23,583 +0.02(+9.68%)
Feb 02, 2017 0.1650 0.1650 0.1550 0.1550 8,000 -0.01(-3.13%)
Feb 01, 2017 0.1550 0.1600 0.1500 0.1600 46,000 -0.01(-3.03%)
Jan 27, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 26, 2017 0.1750 0.1750 0.1650 0.1650 37,000 -0.01(-8.33%)
Jan 25, 2017 0.1700 0.1800 0.1700 0.1800 149,100 +0.01(+5.88%)
Jan 24, 2017 0.1500 0.1700 0.1500 0.1700 168,000 +0.02(+13.33%)
Jan 23, 2017 0.1550 0.1600 0.1500 0.1500 228,054 -0.01(-3.23%)
Jan 20, 2017 0.2200 0.2300 0.1550 0.1550 453,550 -0.08(-34.04%)
Jan 17, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jan 13, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jan 10, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 09, 2017 0.2200 0.2200 0.2200 0.2200 30,500 +0.00(+0.00%)
Jan 06, 2017 0.2200 0.2200 0.2200 0.2200 1,500 -0.07(-24.14%)
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.