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 (%)
Jun 27, 2014 0.1950 0.1950 0 -0.05(-22.00%)
Jun 26, 2014 0.2550 0.2550 0.2400 0.2500 77,500 -0.02(-7.41%)
Jun 25, 2014 0.2550 0.2750 0.2500 0.2700 171,000 -0.03(-10.00%)
Jun 23, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jun 20, 2014 0.3600 0.3600 0.3200 0.3300 39,500 -0.04(-10.81%)
Jun 19, 2014 0.3700 0.3700 0.3700 0.3700 20,000 +0.03(+8.82%)
Jun 18, 2014 0.4100 0.4100 0.3400 0.3400 48,000 -0.06(-15.00%)
Jun 17, 2014 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
Jun 16, 2014 0.4300 0.4300 0.4200 0.4200 23,500 -0.02(-4.55%)
Jun 13, 2014 0.4400 0.4500 0.4400 0.4400 26,826 -0.01(-1.12%)
Jun 12, 2014 0.4000 0.4500 0.4000 0.4450 45,000 +0.04(+11.25%)
Jun 11, 2014 0.3900 0.4000 0.3700 0.4000 66,000 +0.01(+2.56%)
Jun 10, 2014 0.3950 0.4000 0.3650 0.3900 38,500 +0.04(+11.43%)
Jun 06, 2014 0.3600 0.4000 0.3500 0.3500 68,650 -0.01(-2.78%)
Jun 05, 2014 0.3550 0.3600 0.3550 0.3600 4,000 +0.03(+10.77%)
Jun 04, 2014 0.2800 0.4000 0.2800 0.3250 178,900 +0.09(+38.30%)
Jun 03, 2014 0.2700 0.2700 0.2300 0.2350 6,500 -0.07(-21.67%)
Jun 02, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 29, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2014 0.2600 0.3000 0.2600 0.3000 31,105 +0.02(+7.14%)
May 27, 2014 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
May 26, 2014 0.2400 0.2900 0.2200 0.2800 139,375 +0.06(+27.27%)
May 14, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 09, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 08, 2014 0.2100 0.2100 0.2100 0.2100 5,300 +0.00(+0.00%)
May 06, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2014 0.2300 0.2300 0.2100 0.2100 40,000 +0.00(+0.00%)
May 02, 2014 0.2000 0.2100 0.2000 0.2100 27,000 +0.01(+5.00%)
May 01, 2014 0.1850 0.2000 0.1850 0.2000 18,000 +0.07(+53.85%)
Apr 30, 2014 0.1500 0.1500 0.1300 0.1300 18,000 -0.07(-35.00%)
Apr 29, 2014 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Apr 28, 2014 0.2050 0.2050 0.2050 0.2050 34,500 -0.03(-10.87%)
Apr 24, 2014 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Apr 22, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2100 0.1950 0.1950 18,000 -0.01(-2.50%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Apr 04, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 03, 2014 0.2500 0.2500 0.2500 0.2500 25,875 +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.