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

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 0.1850 0.1850 0.1850 0.1850 57,883 +0.01(+2.78%)
Jul 30, 2018 0.2100 0.2100 0.1750 0.1800 479,800 +0.01(+5.88%)
Jul 27, 2018 0.1850 0.2000 0.1700 0.1700 372,080 -0.02(-10.53%)
Jul 26, 2018 0.1900 0.1900 0.1900 0.1900 73,060 +0.01(+5.56%)
Jul 25, 2018 0.2000 0.2000 0.1700 0.1800 178,041 -0.02(-10.00%)
Jul 24, 2018 0.2000 0.2000 0.2000 0.2000 176,000 -0.00(-2.44%)
Jul 23, 2018 0.2025 0.2100 0.2000 0.2050 57,425 +0.00(+0.00%)
Jul 20, 2018 0.2100 0.2100 0.2050 0.2050 61,500 +0.00(+0.00%)
Jul 19, 2018 0.2200 0.2250 0.2050 0.2050 207,500 -0.01(-2.38%)
Jul 18, 2018 0.2200 0.2200 0.2100 0.2100 20,500 -0.01(-2.33%)
Jul 17, 2018 0.2250 0.2250 0.2150 0.2150 102,750 +0.01(+2.38%)
Jul 16, 2018 0.2100 0.2200 0.2000 0.2100 189,500 -0.02(-6.67%)
Jul 13, 2018 0.1900 0.2300 0.1900 0.2250 301,000 +0.04(+18.42%)
Jul 12, 2018 0.1900 0.1950 0.1900 0.1900 53,000 +0.00(+0.00%)
Jul 11, 2018 0.1900 0.2000 0.1800 0.1900 114,500 +0.00(+0.00%)
Jul 10, 2018 0.1900 0.1900 0.1900 0.1900 104,500 +0.00(+0.00%)
Jul 09, 2018 0.1900 0.1900 0.1900 0.1900 56,500 +0.00(+0.00%)
Jul 06, 2018 0.1900 0.1900 0.1900 0.1900 62,500 +0.01(+5.56%)
Jul 05, 2018 0.1800 0.1900 0.1800 0.1800 77,150 -0.01(-5.26%)
Jul 04, 2018 0.1900 0.1900 0.1850 0.1900 96,000 +0.01(+2.70%)
Jul 03, 2018 0.1950 0.1950 0.1800 0.1850 300,050 -0.02(-7.50%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jun 28, 2018 0.1900 0.1900 0.1850 0.1850 29,500 -0.01(-5.13%)
Jun 27, 2018 0.2000 0.2000 0.1950 0.1950 32,750 -0.01(-2.50%)
Jun 26, 2018 0.2100 0.2100 0.1950 0.2000 85,030 -0.01(-4.76%)
Jun 25, 2018 0.2200 0.2250 0.2100 0.2100 105,500 -0.02(-6.67%)
Jun 22, 2018 0.2150 0.2350 0.2000 0.2250 322,130 +0.01(+4.65%)
Jun 21, 2018 0.2350 0.2350 0.2150 0.2150 124,250 -0.02(-8.51%)
Jun 20, 2018 0.2350 0.2350 0.2300 0.2350 28,800 +0.00(+2.17%)
Jun 19, 2018 0.2400 0.2400 0.2300 0.2300 102,400 -0.01(-4.17%)
Jun 18, 2018 0.2350 0.2450 0.2300 0.2400 43,391 +0.01(+2.13%)
Jun 15, 2018 0.2300 0.2300 0.2350 35,522 +0.00(+2.17%)
Jun 14, 2018 0.2250 0.2300 0.2250 0.2300 54,500 +0.01(+4.55%)
Jun 13, 2018 0.2350 0.2350 0.2100 0.2200 91,777 -0.01(-4.35%)
Jun 12, 2018 0.2300 0.2350 0.2300 0.2300 20,000 +0.00(+0.00%)
Jun 11, 2018 0.2350 0.2350 0.2150 0.2300 90,295 +0.00(+0.00%)
Jun 08, 2018 0.2350 0.2350 0.2300 0.2300 88,000 -0.00(-2.13%)
Jun 07, 2018 0.2350 0.2350 0.2300 0.2350 40,000 +0.00(+0.00%)
Jun 06, 2018 0.2300 0.2400 0.2300 0.2350 165,500 +0.01(+4.44%)
Jun 05, 2018 0.2300 0.2300 0.2150 0.2250 60,300 -0.01(-2.17%)
Jun 04, 2018 0.2200 0.2350 0.2150 0.2300 85,701 +0.01(+2.22%)
Jun 01, 2018 0.2250 0.2250 0.2150 0.2250 143,150 +0.00(+0.00%)
May 31, 2018 0.2350 0.2350 0.2250 0.2250 108,202 +0.00(+0.00%)
May 30, 2018 0.2250 0.2300 0.2200 0.2250 55,870 +0.01(+2.27%)
May 29, 2018 0.2350 0.2400 0.2200 0.2200 153,200 -0.01(-4.35%)
May 28, 2018 0.2200 0.2300 0.2200 0.2300 202,272 +0.01(+2.22%)
May 25, 2018 0.2250 0.2250 0.2200 0.2250 162,813 -0.01(-2.17%)
May 24, 2018 0.2250 0.2300 0.2250 0.2300 159,610 +0.01(+2.22%)
May 23, 2018 0.2250 0.2250 0.2250 0.2250 10,500 +0.00(+0.00%)
May 22, 2018 0.2250 0.2400 0.2200 0.2250 224,790 +0.01(+4.65%)
May 18, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 17, 2018 0.2100 0.2350 0.2100 0.2150 180,500 +0.01(+2.38%)
May 16, 2018 0.2100 0.2100 0.2000 0.2100 255,750 +0.01(+5.00%)
May 15, 2018 0.2100 0.2100 0.2000 0.2000 270,300 -0.01(-4.76%)
May 14, 2018 0.2050 0.2100 0.1900 0.2100 431,607 +0.01(+2.44%)
May 11, 2018 0.1950 0.2050 0.1850 0.2050 467,000 +0.01(+7.89%)
May 10, 2018 0.1850 0.2100 0.1850 0.1900 341,350 +0.01(+2.70%)
May 09, 2018 0.1800 0.2000 0.1800 0.1850 152,100 +0.01(+2.78%)
May 08, 2018 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+5.88%)
May 07, 2018 0.1700 0.1900 0.1700 0.1700 191,500 +0.00(+0.00%)
May 04, 2018 0.1600 0.1700 0.1600 0.1700 279,750 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1700 0.1700 125,000 -0.00(-2.86%)
May 02, 2018 0.1800 0.1900 0.1750 0.1750 286,500 -0.01(-5.41%)
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.