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 (%)
Sep 30, 2016 0.3850 0.4100 0.3800 0.4100 221,999 +0.03(+7.89%)
Sep 29, 2016 0.3900 0.3900 0.3800 0.3800 45,500 -0.01(-2.56%)
Sep 28, 2016 0.3950 0.3950 0.3900 0.3900 75,483 +0.01(+2.63%)
Sep 27, 2016 0.3950 0.3950 0.3800 0.3800 130,000 -0.02(-5.00%)
Sep 26, 2016 0.4000 0.4000 0.3800 0.4000 98,232 -0.01(-2.44%)
Sep 23, 2016 0.3900 0.4100 0.3900 0.4100 107,950 +0.01(+3.80%)
Sep 21, 2016 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Sep 20, 2016 0.3900 0.4100 0.3650 0.3650 121,000 -0.02(-5.19%)
Sep 19, 2016 0.4050 0.4050 0.3600 0.3850 230,900 -0.04(-10.47%)
Sep 16, 2016 0.4150 0.4300 0.4050 0.4300 66,500 +0.03(+7.50%)
Sep 15, 2016 0.4300 0.4300 0.4000 0.4000 74,000 -0.02(-4.76%)
Sep 14, 2016 0.4400 0.4450 0.4200 0.4200 57,000 -0.01(-2.33%)
Sep 13, 2016 0.4250 0.4300 0.4200 0.4300 46,592 +0.00(+0.00%)
Sep 12, 2016 0.4250 0.4450 0.4200 0.4300 149,500 +0.03(+7.50%)
Sep 09, 2016 0.4300 0.4300 0.4000 0.4000 98,100 -0.02(-5.88%)
Sep 08, 2016 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
Sep 07, 2016 0.4300 0.4300 0.4200 0.4250 60,500 -0.02(-3.41%)
Sep 06, 2016 0.4300 0.4650 0.4200 0.4400 69,500 -0.01(-2.22%)
Sep 02, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Sep 01, 2016 0.4300 0.4500 0.4300 0.4400 8,000 -0.01(-2.22%)
Aug 31, 2016 0.4400 0.4650 0.4300 0.4500 57,500 -0.02(-4.26%)
Aug 30, 2016 0.4300 0.4700 0.4200 0.4700 131,000 +0.05(+11.90%)
Aug 29, 2016 0.4200 0.4200 0.4100 0.4200 25,000 +0.01(+2.44%)
Aug 26, 2016 0.4050 0.4100 0.4050 0.4100 7,900 -0.01(-2.38%)
Aug 25, 2016 0.4100 0.4200 0.4050 0.4200 91,000 +0.01(+2.44%)
Aug 24, 2016 0.4200 0.4200 0.4100 0.4100 65,500 -0.02(-3.53%)
Aug 22, 2016 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Aug 19, 2016 0.4200 0.4200 0.4100 0.4100 33,000 -0.01(-2.38%)
Aug 18, 2016 0.4300 0.4400 0.4050 0.4200 189,500 -0.01(-2.33%)
Aug 17, 2016 0.4300 0.4400 0.4300 0.4300 23,000 -0.02(-4.44%)
Aug 16, 2016 0.4450 0.4600 0.4450 0.4500 130,000 +0.02(+4.65%)
Aug 15, 2016 0.4275 0.4300 0.4100 0.4300 39,425 +0.00(+0.00%)
Aug 12, 2016 0.4150 0.4400 0.4150 0.4300 37,500 -0.01(-2.27%)
Aug 11, 2016 0.4400 0.4500 0.4150 0.4400 70,500 +0.00(+0.00%)
Aug 10, 2016 0.4400 0.4400 0.4400 0.4400 13,500 -0.01(-2.22%)
Aug 09, 2016 0.4450 0.4500 0.4050 0.4500 134,100 +0.01(+2.27%)
Aug 08, 2016 0.4400 0.4500 0.4200 0.4400 72,100 +0.03(+8.64%)
Aug 05, 2016 0.4100 0.4100 0.4050 0.4050 18,500 -0.04(-8.99%)
Aug 04, 2016 0.4350 0.4450 0.4350 0.4450 209,267 -0.01(-1.11%)
Aug 02, 2016 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Jul 29, 2016 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jul 28, 2016 0.4500 0.4500 0.4350 0.4400 24,500 +0.01(+1.15%)
Jul 27, 2016 0.4400 0.4400 0.4350 0.4350 12,500 +0.01(+1.16%)
Jul 26, 2016 0.4500 0.4500 0.4300 0.4300 62,000 +0.01(+1.18%)
Jul 25, 2016 0.4400 0.4400 0.4250 0.4250 86,200 -0.04(-7.61%)
Jul 22, 2016 0.4400 0.4700 0.4400 0.4600 177,200 +0.02(+4.55%)
Jul 21, 2016 0.4500 0.4500 0.4200 0.4400 80,250 -0.01(-2.22%)
Jul 20, 2016 0.4400 0.4500 0.4400 0.4500 31,592 +0.01(+2.27%)
Jul 19, 2016 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Jul 18, 2016 0.4400 0.4400 0.4400 0.4400 9,000 -0.03(-6.38%)
Jul 15, 2016 0.4300 0.4700 0.4300 0.4700 6,000 +0.02(+5.62%)
Jul 14, 2016 0.4400 0.4700 0.4400 0.4450 141,500 +0.01(+2.30%)
Jul 13, 2016 0.4400 0.4500 0.4350 0.4350 51,575 +0.00(+0.00%)
Jul 12, 2016 0.4500 0.4500 0.4350 0.4350 54,800 -0.01(-1.14%)
Jul 11, 2016 0.4000 0.4500 0.4000 0.4400 356,500 +0.05(+12.82%)
Jul 07, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 05, 2016 0.3900 0.3900 0.3900 0.3900 6,000 -0.01(-2.50%)
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.