Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
May 01, 2024 0.1150 0.1150 0.1100 0.1150 173,500 +0.00(+0.00%)
Apr 30, 2024 0.1100 0.1150 0.1100 0.1150 37,306 +0.01(+4.55%)
Apr 29, 2024 0.1200 0.1200 0.1100 0.1100 63,535 -0.01(-4.35%)
Apr 26, 2024 0.1150 0.1200 0.1150 0.1150 163,700 -0.00(-4.17%)
Apr 25, 2024 0.1250 0.1250 0.1100 0.1200 381,965 +0.00(+0.00%)
Apr 24, 2024 0.1200 0.1250 0.1150 0.1200 460,871 -0.01(-7.69%)
Apr 23, 2024 0.1300 0.1350 0.1250 0.1300 79,865 +0.00(+0.00%)
Apr 22, 2024 0.1300 0.1350 0.1300 0.1300 40,560 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1350 0.1300 0.1300 88,500 +0.00(+0.00%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1300 175,000 +0.00(+0.00%)
Apr 17, 2024 0.1300 0.1300 0.1300 0.1300 57,523 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1300 0.1250 0.1300 87,595 +0.00(+0.00%)
Apr 15, 2024 0.1350 0.1400 0.1250 0.1300 968,299 -0.01(-3.70%)
Apr 12, 2024 0.1350 0.1400 0.1350 0.1350 614,000 -0.01(-3.57%)
Apr 11, 2024 0.1350 0.1400 0.1300 0.1400 226,069 +0.01(+7.69%)
Apr 10, 2024 0.1300 0.1300 0.1250 0.1300 222,694 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 41,086 +0.01(+4.00%)
Apr 08, 2024 0.1300 0.1300 0.1250 0.1250 50,450 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1250 0.1250 114,358 +0.00(+0.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 204,501 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1300 0.1250 0.1250 375,403 -0.01(-3.85%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1300 100,933 -0.01(-7.14%)
Apr 01, 2024 0.1450 0.1450 0.1350 0.1400 58,072 +0.01(+3.70%)
Mar 28, 2024 0.1350 0 +0.00(+0.00%)
Mar 27, 2024 0.1300 0.1350 0.1300 0.1350 127,020 +0.01(+8.00%)
Mar 26, 2024 0.1400 0.1450 0.1200 0.1250 870,485 -0.02(-10.71%)
Mar 25, 2024 0.1450 0.1450 0.1400 0.1400 44,000 +0.00(+0.00%)
Mar 22, 2024 0.1350 0.1400 0.1350 0.1400 173,270 +0.01(+3.70%)
Mar 21, 2024 0.1400 0.1400 0.1350 0.1350 87,105 +0.00(+0.00%)
Mar 20, 2024 0.1400 0.1450 0.1350 0.1350 286,428 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1500 0.1400 0.1450 89,250 -0.01(-3.33%)
Mar 18, 2024 0.1400 0.1500 0.1400 0.1500 172,672 +0.01(+7.14%)
Mar 15, 2024 0.1400 0.1400 0.1350 0.1400 58,561 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1550 0.1350 0.1400 310,210 -0.01(-9.68%)
Mar 13, 2024 0.1500 0.1550 0.1500 0.1550 424,085 +0.01(+3.33%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 264,014 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1550 0.1450 0.1500 488,899 +0.01(+7.14%)
Mar 08, 2024 0.1400 0.1500 0.1400 0.1400 542,103 +0.01(+7.69%)
Mar 07, 2024 0.1400 0.1400 0.1300 0.1300 116,239 -0.01(-3.70%)
Mar 06, 2024 0.1300 0.1350 0.1300 0.1350 68,000 +0.01(+3.85%)
Mar 05, 2024 0.1250 0.1350 0.1250 0.1300 55,350 +0.01(+8.33%)
Mar 04, 2024 0.1250 0.1400 0.1200 0.1200 539,608 +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.