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 29, 2020 0.0800 0.0800 0.0750 0.0750 216,875 -0.01(-6.25%)
May 28, 2020 0.0800 0.0850 0.0750 0.0800 293,000 +0.01(+6.67%)
May 27, 2020 0.0850 0.0850 0.0750 0.0750 263,000 -0.01(-11.76%)
May 26, 2020 0.0900 0.0900 0.0800 0.0850 159,400 -0.00(-5.56%)
May 25, 2020 0.0850 0.0900 0.0850 0.0900 318,000 +0.00(+5.88%)
May 22, 2020 0.0750 0.0850 0.0750 0.0850 191,000 +0.01(+6.25%)
May 21, 2020 0.0750 0.0800 0.0750 0.0800 147,900 +0.00(+0.00%)
May 20, 2020 0.0850 0.0850 0.0750 0.0800 420,000 +0.00(+0.00%)
May 19, 2020 0.0750 0.0900 0.0750 0.0800 1,491,710 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0650 0.0750 0.0650 0.0750 88,500 +0.00(+0.00%)
May 13, 2020 0.0700 0.0750 0.0700 0.0750 195,400 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0650 0.0750 235,200 +0.00(+7.14%)
May 11, 2020 0.0800 0.0800 0.0650 0.0700 857,000 -0.01(-12.50%)
May 08, 2020 0.0700 0.0800 0.0700 0.0800 1,474,933 +0.01(+14.29%)
May 07, 2020 0.0650 0.0700 0.0650 0.0700 186,000 +0.01(+7.69%)
May 06, 2020 0.0600 0.0650 0.0600 0.0650 285,850 +0.00(+0.00%)
May 05, 2020 0.0600 0.0700 0.0600 0.0650 105,300 +0.00(+0.00%)
May 04, 2020 0.0650 0.0700 0.0600 0.0650 340,999 +0.00(+0.00%)
May 01, 2020 0.0600 0.0650 0.0600 0.0650 122,672 +0.01(+8.33%)
Apr 30, 2020 0.0650 0.0700 0.0600 0.0600 1,119,700 -0.01(-7.69%)
Apr 29, 2020 0.0600 0.0700 0.0600 0.0650 1,188,500 +0.01(+8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0.0600 252,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0650 0.0600 0.0600 430,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 159,000 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0600 0.0550 0.0600 68,500 +0.00(+0.00%)
Apr 22, 2020 0.0600 0.0650 0.0550 0.0600 773,000 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 145,000 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0630 0.0600 0.0600 126,000 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0650 0.0550 0.0600 103,000 +0.00(+0.00%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 77,400 -0.01(-7.69%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 14, 2020 0.0700 0.0700 0.0600 0.0600 165,242 -0.01(-14.29%)
Apr 13, 2020 0.0600 0.0750 0.0600 0.0700 668,000 +0.01(+16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 08, 2020 0.0550 0.0550 0.0550 0.0550 301,000 +0.00(+10.00%)
Apr 07, 2020 0.0600 0.0600 0.0500 0.0500 297,000 -0.01(-16.67%)
Apr 06, 2020 0.0550 0.0600 0.0550 0.0600 11,500 +0.00(+9.09%)
Apr 03, 2020 0.0550 0.0550 0.0550 0.0550 44,000 -0.00(-8.33%)
Apr 02, 2020 0.0600 0.0600 0.0550 0.0600 148,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0600 74,300 +0.00(+9.09%)
Mar 31, 2020 0.0550 0.0550 0.0500 0.0550 112,500 +0.00(+0.00%)
Mar 30, 2020 0.0550 0.0600 0.0550 0.0550 33,000 +0.00(+10.00%)
Mar 27, 2020 0.0550 0.0550 0.0500 0.0500 42,676 -0.01(-16.67%)
Mar 26, 2020 0.0600 0.0600 0.0550 0.0600 93,200 -0.01(-7.69%)
Mar 25, 2020 0.0550 0.0700 0.0550 0.0650 545,260 +0.01(+18.18%)
Mar 24, 2020 0.0500 0.0550 0.0450 0.0550 127,000 +0.00(+10.00%)
Mar 23, 2020 0.0450 0.0500 0.0400 0.0500 132,480 +0.01(+11.11%)
Mar 20, 2020 0.0500 0.0500 0.0450 0.0450 115,407 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 74,000 +0.00(+0.00%)
Mar 18, 2020 0.0450 0.0450 0.0350 0.0450 345,000 +0.00(+0.00%)
Mar 17, 2020 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+12.50%)
Mar 16, 2020 0.0350 0.0400 0.0350 0.0400 96,485 -0.00(-11.11%)
Mar 13, 2020 0.0500 0.0500 0.0400 0.0450 216,404 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0450 0.0450 424,200 -0.01(-18.18%)
Mar 11, 2020 0.0550 0.0550 0.0500 0.0550 76,000 +0.00(+0.00%)
Mar 10, 2020 0.0550 0.0600 0.0550 0.0550 93,500 +0.00(+0.00%)
Mar 09, 2020 0.0550 0.0600 0.0500 0.0550 250,795 -0.01(-15.38%)
Mar 06, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Mar 05, 2020 0.0700 0.0700 0.0600 0.0650 188,000 -0.01(-13.33%)
Mar 04, 2020 0.0700 0.0750 0.0700 0.0750 73,000 +0.01(+15.38%)
Mar 03, 2020 0.0650 0.0700 0.0650 0.0650 72,000 -0.01(-7.14%)
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.