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

Aston Bay Holdings Ltd (TSV: BAY )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
May 31, 2017 0.1500 0.1500 0.1500 0.1500 63,000 +0.00(+0.00%)
May 24, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 23, 2017 0.1350 0.1400 0.1350 0.1400 66,000 +0.01(+7.69%)
May 19, 2017 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
May 17, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 16, 2017 0.1300 0.1400 0.1300 0.1400 32,500 +0.01(+7.69%)
May 15, 2017 0.1500 0.1500 0.1300 0.1300 97,000 -0.02(-16.13%)
May 12, 2017 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
May 11, 2017 0.1550 0.1550 0.1450 0.1550 193,500 +0.00(+0.00%)
May 10, 2017 0.1550 0.1550 0.1550 0.1550 1,040 -0.01(-6.06%)
May 03, 2017 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
May 01, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 27, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 25, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Apr 24, 2017 0.1550 0.1550 0.1550 0.1550 39,600 +0.00(+0.00%)
Apr 21, 2017 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Apr 17, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 11, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 07, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Apr 06, 2017 0.1550 0.1550 0.1550 0.1550 1,930 -0.01(-6.06%)
Apr 05, 2017 0.1650 0.1650 0.1650 0.1650 12,500 -0.01(-5.71%)
Apr 04, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+9.37%)
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%)
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.