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 (%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 776,550 +0.00(+0.00%)
Jul 29, 2020 0.0800 0.0800 0.0750 0.0750 48,362 -0.01(-6.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 369,700 +0.01(+6.67%)
Jul 27, 2020 0.0750 0.0800 0.0700 0.0750 709,822 +0.00(+0.00%)
Jul 24, 2020 0.0750 0.0800 0.0700 0.0750 898,300 +0.00(+0.00%)
Jul 23, 2020 0.0850 0.0900 0.0750 0.0750 1,277,500 -0.01(-11.76%)
Jul 22, 2020 0.1050 0.1050 0.0800 0.0850 4,858,621 -0.03(-29.17%)
Jul 21, 2020 0.1050 0.1200 0.1050 0.1200 1,504,125 +0.01(+14.29%)
Jul 20, 2020 0.1000 0.1100 0.1000 0.1050 535,275 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1050 0.1000 0.1050 681,998 +0.00(+5.00%)
Jul 16, 2020 0.1050 0.1100 0.1000 0.1000 368,400 -0.00(-4.76%)
Jul 15, 2020 0.1100 0.1100 0.1050 0.1050 389,000 +0.00(+0.00%)
Jul 14, 2020 0.1150 0.1150 0.1050 0.1050 577,000 -0.01(-8.70%)
Jul 13, 2020 0.1150 0.1150 0.1100 0.1150 646,379 +0.00(+0.00%)
Jul 10, 2020 0.1050 0.1150 0.1000 0.1150 816,027 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1150 0.1050 0.1100 481,646 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1150 0.1050 0.1100 956,700 -0.01(-4.35%)
Jul 07, 2020 0.1100 0.1150 0.1050 0.1150 511,000 +0.01(+4.55%)
Jul 06, 2020 0.1150 0.1150 0.1100 0.1100 1,001,966 -0.01(-4.35%)
Jul 03, 2020 0.1200 0.1250 0.1000 0.1150 1,713,988 -0.00(-4.17%)
Jul 02, 2020 0.1150 0.1200 0.1100 0.1200 1,176,666 +0.01(+9.09%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 29, 2020 0.1100 0.1150 0.1050 0.1150 854,700 +0.01(+9.52%)
Jun 26, 2020 0.1050 0.1100 0.0950 0.1050 402,989 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1100 0.0950 0.1050 252,900 +0.00(+5.00%)
Jun 24, 2020 0.0950 0.1050 0.0950 0.1000 271,362 +0.00(+0.00%)
Jun 23, 2020 0.1100 0.1150 0.1000 0.1000 273,400 -0.01(-9.09%)
Jun 22, 2020 0.1150 0.1150 0.1100 0.1100 714,761 +0.01(+4.76%)
Jun 19, 2020 0.1100 0.1100 0.1050 0.1050 239,900 -0.01(-4.55%)
Jun 18, 2020 0.1100 0.1150 0.1100 0.1100 403,408 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.1200 0.0950 0.1100 1,974,768 +0.01(+15.79%)
Jun 16, 2020 0.0850 0.0950 0.0850 0.0950 285,867 +0.01(+5.56%)
Jun 15, 2020 0.0850 0.0900 0.0850 0.0900 261,956 +0.00(+5.88%)
Jun 12, 2020 0.0900 0.1000 0.0850 0.0850 520,239 +0.00(+0.00%)
Jun 11, 2020 0.0900 0.0900 0.0850 0.0850 468,189 -0.01(-10.53%)
Jun 10, 2020 0.0900 0.1050 0.0900 0.0950 2,158,737 +0.01(+5.56%)
Jun 09, 2020 0.0900 0.1000 0.0850 0.0900 468,500 +0.00(+0.00%)
Jun 08, 2020 0.0800 0.0950 0.0750 0.0900 998,100 +0.01(+12.50%)
Jun 05, 2020 0.0750 0.0800 0.0750 0.0800 266,750 +0.01(+6.67%)
Jun 04, 2020 0.0700 0.0800 0.0700 0.0750 661,283 -0.01(-6.25%)
Jun 03, 2020 0.0800 0.0800 0.0750 0.0800 271,000 +0.00(+0.00%)
Jun 02, 2020 0.0800 0.0850 0.0750 0.0800 800,049 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0750 0.0800 149,000 +0.01(+6.67%)
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%)
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.