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

Aston Bay Holdings Ltd (TSV: BAY )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 17, 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 31, 2016 0.4000 0.4900 0.4000 0.4000 76,000 +0.04(+11.11%)
May 30, 2016 0.3700 0.3700 0.3600 0.3600 10,000 -0.01(-2.70%)
May 27, 2016 0.3500 0.3700 0.3500 0.3700 7,200 -0.01(-1.33%)
May 25, 2016 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 24, 2016 0.3700 0.3700 0.3700 0.3700 17,783 -0.02(-5.13%)
May 20, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
May 19, 2016 0.3800 0.3850 0.3800 0.3850 10,000 +0.00(+0.00%)
May 18, 2016 0.4000 0.3800 0.3850 17,303 +0.01(+1.32%)
May 17, 2016 0.3800 0.4000 0.3700 0.3800 140,400 +0.00(+0.00%)
May 16, 2016 0.3700 0.3800 0.3700 0.3800 12,954 +0.02(+4.11%)
May 13, 2016 0.3800 0.3800 0.3500 0.3650 64,000 -0.01(-2.67%)
May 11, 2016 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
May 09, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 06, 2016 0.3750 0.3950 0.3600 0.3900 46,000 +0.01(+1.30%)
May 05, 2016 0.3850 0.3850 0.3750 0.3850 45,800 +0.01(+2.67%)
May 04, 2016 0.3800 0.3800 0.3750 0.3750 18,000 -0.01(-1.32%)
May 03, 2016 0.4000 0.4000 0.3800 0.3800 22,500 -0.04(-9.52%)
May 02, 2016 0.4000 0.4200 0.3800 0.4200 120,000 +0.02(+5.00%)
Apr 29, 2016 0.3000 0.4000 0.3000 0.4000 57,500 +0.10(+33.33%)
Apr 28, 2016 0.3000 0.3000 0.2900 0.3000 44,500 +0.01(+3.45%)
Apr 27, 2016 0.2900 0.2900 0.2900 0.2900 30,000 -0.01(-3.33%)
Apr 26, 2016 0.3000 0.3000 0.3000 0.3000 15,385 +0.00(+0.00%)
Apr 25, 2016 0.3000 0.3000 0.3000 0.3000 1,800 +0.02(+5.26%)
Apr 22, 2016 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+0.00%)
Apr 21, 2016 0.2850 0.2850 0.2850 0.2850 14,000 +0.00(+1.79%)
Apr 20, 2016 0.2800 0.2800 0.2800 0.2800 51,000 +0.00(+0.00%)
Apr 19, 2016 0.2800 0.2800 0.2800 0.2800 3,800 +0.02(+5.66%)
Apr 15, 2016 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Apr 14, 2016 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Apr 13, 2016 0.2300 0.2600 0.2300 0.2300 128,000 -0.03(-11.54%)
Apr 11, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2016 0.2300 0.2600 0.2300 0.2600 11,500 +0.03(+13.04%)
Apr 07, 2016 0.2300 0.2300 0.2300 0.2300 7,000 -0.02(-8.00%)
Apr 06, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2500 0.2300 0.2500 17,500 +0.02(+6.38%)
Apr 04, 2016 0.2400 0.2600 0.2350 0.2350 18,500 -0.01(-2.08%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2016 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Mar 28, 2016 0.2500 0.2600 0.2500 0.2600 20,000 +0.00(+0.00%)
Mar 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 22, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2650 0.2600 0.2650 6,500 +0.03(+12.77%)
Mar 18, 2016 0.2550 0.2550 0.2350 0.2350 6,000 -0.03(-9.62%)
Mar 17, 2016 0.2600 0.2650 0.2600 0.2600 9,000 +0.04(+18.18%)
Mar 16, 2016 0.2500 0.2500 0.2200 0.2200 3,500 -0.05(-18.52%)
Mar 15, 2016 0.2700 0.2700 0.2600 0.2700 19,648 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2600 0.2500 0.2600 14,500 +0.03(+10.64%)
Mar 11, 2016 0.2700 0.2700 0.2350 0.2350 19,500 -0.03(-11.32%)
Mar 10, 2016 0.2600 0.2650 0.2600 0.2650 14,000 +0.01(+1.92%)
Mar 09, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.05(+23.81%)
Mar 08, 2016 0.2500 0.2600 0.2100 0.2100 43,500 -0.04(-14.29%)
Mar 07, 2016 0.2250 0.2450 0.2250 0.2450 16,000 +0.02(+11.36%)
Mar 03, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
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.