Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 18, 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 (%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Dec 30, 2019 0.0700 0.0800 0.0700 0.0700 260,000 -0.00(-6.67%)
Dec 27, 2019 0.0750 0.0750 0.0700 0.0750 143,000 +0.00(+0.00%)
Dec 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2019 0.0750 0.0750 0.0600 0.0700 302,821 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0750 0.0700 0.0700 119,000 -0.00(-6.67%)
Dec 19, 2019 0.0750 0.0800 0.0700 0.0750 77,000 +0.00(+0.00%)
Dec 18, 2019 0.0750 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Dec 17, 2019 0.0650 0.0700 0.0650 0.0700 43,178 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0700 0.0650 0.0700 243,150 +0.01(+7.69%)
Dec 13, 2019 0.0650 0.0650 0.0650 0.0650 105,000 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0650 0.0600 0.0650 8,000 +0.01(+8.33%)
Dec 11, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0650 0.0600 0.0600 151,000 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0650 0.0600 0.0600 125,400 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0600 0.0600 424,884 +0.00(+9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0.0550 100,100 +0.00(+0.00%)
Dec 02, 2019 0.0600 0.0600 0.0550 0.0550 34,600 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0550 0.0550 91,000 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0600 0.0550 0.0550 282,000 -0.00(-8.33%)
Nov 27, 2019 0.0550 0.0600 0.0550 0.0600 154,600 +0.00(+9.09%)
Nov 26, 2019 0.0500 0.0550 0.0500 0.0550 460,108 -0.00(-8.33%)
Nov 25, 2019 0.0550 0.0600 0.0550 0.0600 142,000 +0.00(+0.00%)
Nov 22, 2019 0.0550 0.0600 0.0550 0.0600 262,667 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0550 0.0600 183,000 +0.00(+9.09%)
Nov 19, 2019 0.0600 0.0600 0.0550 0.0550 236,970 -0.00(-8.33%)
Nov 18, 2019 0.0600 0.0600 0.0600 0.0600 556,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0500 0.0600 101,000 +0.00(+9.09%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 283,000 -0.01(-15.38%)
Nov 13, 2019 0.0550 0.0650 0.0550 0.0650 43,591 +0.01(+8.33%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0650 0.0600 0.0600 107,270 -0.01(-7.69%)
Nov 07, 2019 0.0600 0.0650 0.0600 0.0650 159,000 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0650 0.0600 0.0650 2,500 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0650 0.0600 0.0650 75,000 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0650 0.0550 0.0650 32,470 +0.01(+8.33%)
Nov 01, 2019 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Oct 31, 2019 0.0600 0.0650 0.0600 0.0650 147,300 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Oct 28, 2019 0.0650 0.0650 0.0600 0.0600 300,000 -0.01(-14.29%)
Oct 25, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Oct 24, 2019 0.0700 0.0700 0.0650 0.0700 108,000 +0.01(+7.69%)
Oct 23, 2019 0.0650 0.0650 0.0650 0.0650 131,475 -0.01(-7.14%)
Oct 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 14,286 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0650 0.0700 69,500 +0.00(+0.00%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 55,500 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2019 0.0700 0.0750 0.0700 0.0700 73,000 -0.00(-6.67%)
Oct 09, 2019 0.0700 0.0750 0.0700 0.0750 150,000 +0.00(+7.14%)
Oct 08, 2019 0.0700 0.0750 0.0650 0.0700 160,975 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0700 0.0600 0.0700 86,984 +0.01(+7.69%)
Oct 04, 2019 0.0650 0.0650 0.0650 0.0650 88,000 +0.00(+0.00%)
Oct 03, 2019 0.0650 0.0700 0.0600 0.0650 145,500 -0.01(-7.14%)
Oct 02, 2019 0.0650 0.0700 0.0600 0.0700 55,000 +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.