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, 2023 0.2300 0.2300 0.2150 0.2250 358,019 +0.01(+2.27%)
Aug 30, 2023 0.2300 0.2450 0.2200 0.2200 704,305 +0.00(+0.00%)
Aug 29, 2023 0.2100 0.2550 0.2100 0.2200 884,840 +0.01(+4.76%)
Aug 28, 2023 0.2150 0.2150 0.1950 0.2100 856,089 -0.01(-2.33%)
Aug 25, 2023 0.2100 0.2300 0.2100 0.2150 729,506 +0.00(+0.00%)
Aug 24, 2023 0.2400 0.2400 0.2000 0.2150 2,959,263 -0.02(-10.42%)
Aug 23, 2023 0.2650 0.2650 0.2400 0.2400 1,431,682 -0.02(-7.69%)
Aug 22, 2023 0.2700 0.3000 0.2600 0.2600 2,837,235 +0.01(+1.96%)
Aug 21, 2023 0.2300 0.2550 0.2300 0.2550 756,032 +0.01(+4.94%)
Aug 18, 2023 0.2400 0.2500 0.2250 0.2430 1,229,016 -0.00(-0.82%)
Aug 17, 2023 0.2800 0.2950 0.2300 0.2450 3,406,740 -0.04(-12.50%)
Aug 16, 2023 0.3050 0.3400 0.2800 0.2800 4,288,101 -0.02(-8.20%)
Aug 15, 2023 0.2150 0.3050 0.2150 0.3050 3,567,777 +0.08(+38.64%)
Aug 14, 2023 0.2200 0.2300 0.2000 0.2200 2,720,803 -0.01(-6.38%)
Aug 11, 2023 0.2300 0.2350 0.2050 0.2350 1,206,719 +0.00(+0.00%)
Aug 10, 2023 0.2500 0.2600 0.2050 0.2350 3,392,864 -0.02(-6.00%)
Aug 09, 2023 0.2350 0.3050 0.2200 0.2500 8,951,570 +0.05(+25.00%)
Aug 08, 2023 0.1200 0.2200 0.1200 0.2000 14,288,523 +0.08(+66.67%)
Aug 04, 2023 0.1200 0 +0.03(+41.18%)
Aug 03, 2023 0.0950 0.1000 0.0800 0.0850 1,578,292 -0.02(-19.05%)
Aug 02, 2023 0.0600 0.1050 0.0600 0.1050 9,030,086 +0.07(+162.50%)
Jul 28, 2023 0.0400 0 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0450 0.0350 0.0400 216,000 +0.00(+0.00%)
Jul 26, 2023 0.0450 0.0450 0.0400 0.0400 115,000 -0.00(-11.11%)
Jul 25, 2023 0.0400 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0450 32,000 +0.00(+12.50%)
Jul 21, 2023 0.0400 0.0450 0.0400 0.0400 52,100 -0.00(-11.11%)
Jul 20, 2023 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+0.00%)
Jul 19, 2023 0.0450 0.0450 0.0400 0.0450 36,298 +0.00(+12.50%)
Jul 18, 2023 0.0450 0.0450 0.0400 0.0400 272,000 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0350 0.0400 453,000 -0.00(-11.11%)
Jul 14, 2023 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Jul 13, 2023 0.0500 0.0500 0.0450 0.0450 192,000 -0.01(-10.00%)
Jul 10, 2023 0.0500 0 +0.01(+11.11%)
Jul 07, 2023 0.0500 0.0500 0.0450 0.0450 31,000 +0.00(+0.00%)
Jul 06, 2023 0.0500 0.0550 0.0450 0.0450 79,000 -0.01(-10.00%)
Jul 05, 2023 0.0500 0.0500 0.0500 0.0500 52,000 -0.00(-9.09%)
Jul 04, 2023 0.0500 0.0550 0.0500 0.0550 122,010 +0.00(+10.00%)
Jun 30, 2023 0.0500 0 +0.00(+0.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 3,780 +0.00(+0.00%)
Jun 28, 2023 0.0450 0.0550 0.0350 0.0500 796,500 +0.00(+0.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 22,460 -0.01(-10.00%)
Jun 22, 2023 0.0550 0.0550 0.0500 0.0500 325,700 -0.00(-9.09%)
Jun 21, 2023 0.0500 0.0550 0.0500 0.0550 141,200 +0.00(+10.00%)
Jun 20, 2023 0.0500 0.0550 0.0500 0.0500 130,000 -0.00(-9.09%)
Jun 19, 2023 0.0500 0.0550 0.0500 0.0550 159,900 +0.00(+10.00%)
Jun 16, 2023 0.0450 0.0550 0.0450 0.0500 880,001 +0.01(+11.11%)
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.