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 (%)
Aug 31, 2020 0.0600 0.0650 0.0600 0.0650 64,000 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Aug 27, 2020 0.0600 0.0650 0.0600 0.0650 584,000 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0650 0.0600 0.0650 77,376 +0.00(+0.00%)
Aug 25, 2020 0.0600 0.0650 0.0600 0.0650 377,000 +0.00(+0.00%)
Aug 24, 2020 0.0650 0.0650 0.0600 0.0650 244,025 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0650 0.0630 0.0650 537,400 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 316,500 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0600 0.0650 219,500 -0.01(-13.33%)
Aug 18, 2020 0.0700 0.0750 0.0700 0.0750 305,500 +0.00(+7.14%)
Aug 17, 2020 0.0600 0.0700 0.0600 0.0700 1,346,900 +0.01(+16.67%)
Aug 14, 2020 0.0600 0.0600 0.0600 0.0600 455,900 -0.01(-7.69%)
Aug 13, 2020 0.0600 0.0650 0.0600 0.0650 776,166 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0600 0.0650 594,980 -0.01(-7.14%)
Aug 11, 2020 0.0700 0.0700 0.0650 0.0700 490,772 +0.00(+0.00%)
Aug 10, 2020 0.0750 0.0750 0.0700 0.0700 48,900 -0.00(-6.67%)
Aug 07, 2020 0.0750 0.0750 0.0700 0.0750 370,998 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0800 0.0700 0.0750 1,209,300 -0.01(-6.25%)
Aug 05, 2020 0.0800 0.0800 0.0750 0.0800 908,200 +0.01(+6.67%)
Aug 04, 2020 0.0750 0.0750 0.0700 0.0750 816,250 +0.00(+0.00%)
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%)
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.