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

Aston Bay Holdings Ltd (TSV: BAY )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 22, 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 (%)
Jan 31, 2024 0.1100 0.1100 0.0900 0.1000 1,655,959 -0.01(-9.09%)
Jan 30, 2024 0.1350 0.1500 0.1100 0.1100 2,234,921 -0.04(-26.67%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1500 1,643,893 +0.01(+7.14%)
Jan 26, 2024 0.1350 0.1400 0.1300 0.1400 678,454 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1450 0.1150 0.1400 1,526,475 +0.03(+21.74%)
Jan 24, 2024 0.1150 0.1150 0.1100 0.1150 462,108 -0.00(-4.17%)
Jan 23, 2024 0.1150 0.1200 0.1100 0.1200 169,300 +0.00(+4.35%)
Jan 22, 2024 0.1050 0.1150 0.1050 0.1150 295,100 +0.01(+4.55%)
Jan 19, 2024 0.1100 0.1100 0.1000 0.1100 315,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1000 0.1100 844,477 -0.01(-8.33%)
Jan 17, 2024 0.1250 0.1350 0.1150 0.1200 1,110,448 -0.02(-14.29%)
Jan 16, 2024 0.1100 0.1450 0.1000 0.1400 2,512,704 +0.03(+27.27%)
Jan 15, 2024 0.0800 0.1100 0.0800 0.1100 2,917,179 +0.03(+37.50%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
Jan 11, 2024 0.0700 0.0750 0.0700 0.0750 258,008 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 701,145 +0.00(+7.14%)
Jan 09, 2024 0.0750 0.0750 0.0700 0.0700 305,207 -0.00(-6.67%)
Jan 08, 2024 0.0800 0.0850 0.0750 0.0750 1,069,720 -0.01(-11.76%)
Jan 05, 2024 0.0850 0.0850 0.0800 0.0850 1,008,810 +0.01(+6.25%)
Jan 04, 2024 0.0600 0.0900 0.0600 0.0800 3,050,264 +0.02(+33.33%)
Jan 03, 2024 0.0650 0.0650 0.0600 0.0600 135,200 -0.01(-7.69%)
Jan 02, 2024 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Dec 29, 2023 0.0650 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Dec 27, 2023 0.0600 0.0650 0.0600 0.0600 199,794 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0650 0.0550 0.0600 678,175 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0550 0.0600 679,400 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0550 0.0600 1,582,400 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0550 0.0600 54,000 +0.00(+9.09%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0550 74,000 -0.00(-8.33%)
Dec 14, 2023 0.0600 0.0600 0.0600 0.0600 36,200 +0.00(+0.00%)
Dec 13, 2023 0.0550 0.0600 0.0550 0.0600 56,007 +0.00(+0.00%)
Dec 12, 2023 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+0.00%)
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 47,400 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 35,100 +0.00(+0.00%)
Dec 07, 2023 0.0600 0.0600 0.0550 0.0600 81,618 +0.00(+0.00%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0600 339,000 -0.01(-7.69%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 309,000 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0650 0.0600 0.0650 165,000 +0.01(+8.33%)
Dec 01, 2023 0.0600 0.0650 0.0600 0.0600 492,010 +0.00(+0.00%)
Nov 30, 2023 0.0550 0.0600 0.0550 0.0600 83,577 +0.00(+9.09%)
Nov 29, 2023 0.0550 0.0550 0.0500 0.0550 453,000 +0.00(+0.00%)
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 271,000 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 166,244 +0.00(+0.00%)
Nov 24, 2023 0.0550 0.0550 0.0500 0.0550 104,000 +0.00(+0.00%)
Nov 23, 2023 0.0550 0.0550 0.0500 0.0550 97,025 +0.00(+0.00%)
Nov 22, 2023 0.0550 0.0550 0.0500 0.0550 99,000 +0.00(+0.00%)
Nov 21, 2023 0.0550 0.0550 0.0500 0.0550 357,000 +0.00(+10.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 334,430 +0.00(+0.00%)
Nov 17, 2023 0.0600 0.0600 0.0500 0.0500 1,674,245 -0.00(-9.09%)
Nov 16, 2023 0.0650 0.0650 0.0550 0.0550 1,121,500 -0.00(-8.33%)
Nov 15, 2023 0.0600 0.0600 0.0550 0.0600 203,000 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0600 308,000 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0650 0.0600 0.0600 196,000 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0650 0.0550 0.0600 252,126 +0.00(+0.00%)
Nov 09, 2023 0.0600 0.0650 0.0600 0.0600 151,820 -0.01(-7.69%)
Nov 08, 2023 0.0600 0.0650 0.0600 0.0650 45,001 +0.01(+8.33%)
Nov 07, 2023 0.0650 0.0650 0.0600 0.0600 41,000 -0.01(-7.69%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0650 200,105 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0650 0.0650 0.0650 61,696 +0.00(+0.00%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 151,005 +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.