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 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jul 28, 2021 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Jul 27, 2021 0.0450 0.0500 0.0450 0.0450 56,000 -0.01(-10.00%)
Jul 26, 2021 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Jul 23, 2021 0.0450 0.0500 0.0400 0.0500 1,771,400 +0.01(+25.00%)
Jul 22, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 21, 2021 0.0450 0.0450 0.0400 0.0400 65,000 +0.00(+0.00%)
Jul 20, 2021 0.0400 0.0400 0.0400 0.0400 175,000 -0.00(-11.11%)
Jul 19, 2021 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+0.00%)
Jul 16, 2021 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Jul 15, 2021 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Jul 14, 2021 0.0450 0.0500 0.0400 0.0450 1,194,800 +0.00(+0.00%)
Jul 09, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 07, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 06, 2021 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 29, 2021 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Jun 28, 2021 0.0450 0.0450 0.0400 0.0400 4,000 -0.00(-11.11%)
Jun 24, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 23, 2021 0.0450 0.0450 0.0400 0.0450 123,000 +0.00(+0.00%)
Jun 22, 2021 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Jun 21, 2021 0.0450 0.0450 0.0450 0.0450 93,500 +0.00(+0.00%)
Jun 17, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 16, 2021 0.0500 0.0500 0.0450 0.0450 323,000 +0.00(+0.00%)
Jun 15, 2021 0.0450 0.0500 0.0450 0.0450 41,000 +0.00(+12.50%)
Jun 14, 2021 0.0450 0.0450 0.0400 0.0400 6,000 -0.01(-20.00%)
Jun 11, 2021 0.0450 0.0500 0.0450 0.0500 266,510 +0.00(+0.00%)
Jun 10, 2021 0.0500 0.0500 0.0450 0.0500 6,500 +0.01(+11.11%)
Jun 09, 2021 0.0450 0.0450 0.0450 0.0450 195,200 +0.00(+12.50%)
Jun 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 03, 2021 4.500 0.0450 0.0450 0.0450 30,200,000 +0.00(+0.00%)
Jun 02, 2021 0.0450 0.0450 0.0450 0.0450 330,950 -0.01(-10.00%)
Jun 01, 2021 0.0450 0.0500 0.0450 0.0500 182,000 +0.01(+11.11%)
May 31, 2021 0.0450 0.0500 0.0450 0.0450 65,200 +0.00(+0.00%)
May 28, 2021 0.0500 0.0500 0.0450 0.0450 20,455 -0.01(-10.00%)
May 27, 2021 0.0500 0.0550 0.0450 0.0500 792,000 +0.00(+0.00%)
May 26, 2021 0.0450 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
May 25, 2021 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
May 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2021 0.0450 0.0500 0.0450 0.0500 1,023,111 +0.00(+0.00%)
May 19, 2021 0.0450 0.0500 0.0400 0.0500 145,888 +0.00(+0.00%)
May 18, 2021 0.0450 0.0500 0.0450 0.0500 72,750 +0.01(+11.11%)
May 17, 2021 0.0450 0.0500 0.0450 0.0450 85,000 -0.01(-10.00%)
May 14, 2021 0.0450 0.0500 0.0450 0.0500 497,000 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
May 11, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 10, 2021 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
May 07, 2021 0.0400 0.0500 0.0400 0.0450 84,000 +0.00(+0.00%)
May 06, 2021 0.0450 0.0500 0.0400 0.0450 69,352 +0.00(+0.00%)
May 05, 2021 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
May 04, 2021 0.0400 0.0450 0.0400 0.0450 199,500 +0.00(+12.50%)
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.