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

Aston Bay Holdings Ltd (TSV: BAY )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 3:56 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, 2019 0.1000 0.1050 0.0900 0.1050 895,300 +0.00(+5.00%)
May 30, 2019 0.0850 0.1050 0.0850 0.1000 2,694,092 +0.01(+17.65%)
May 29, 2019 0.0900 0.0900 0.0800 0.0850 1,783,711 -0.00(-5.56%)
May 28, 2019 0.0950 0.0950 0.0800 0.0900 934,000 +0.00(+0.00%)
May 27, 2019 0.0850 0.0950 0.0850 0.0900 883,230 +0.00(+5.88%)
May 24, 2019 0.0850 0.0850 0.0750 0.0850 322,750 -0.00(-5.56%)
May 23, 2019 0.0800 0.0900 0.0800 0.0900 447,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0900 0.0800 0.0900 511,562 +0.00(+0.00%)
May 21, 2019 0.0650 0.0900 0.0650 0.0900 1,097,650 +0.02(+28.57%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2019 0.0600 0.0650 0.0600 0.0650 149,000 +0.01(+8.33%)
May 15, 2019 0.0700 0.0700 0.0600 0.0600 200,100 -0.01(-7.69%)
May 14, 2019 0.0700 0.0700 0.0650 0.0650 375,000 -0.01(-7.14%)
May 13, 2019 0.0700 0.0750 0.0700 0.0700 274,200 +0.00(+0.00%)
May 10, 2019 0.0850 0.0900 0.0650 0.0700 879,500 -0.02(-22.22%)
May 09, 2019 0.0750 0.1000 0.0750 0.0900 3,282,800 +0.01(+12.50%)
May 08, 2019 0.0600 0.0950 0.0600 0.0800 5,536,658 +0.02(+33.33%)
May 07, 2019 0.0600 0.0650 0.0600 0.0600 207,500 -0.01(-7.69%)
May 06, 2019 0.0500 0.0650 0.0500 0.0650 859,513 +0.01(+30.00%)
May 03, 2019 0.0500 0.0500 0.0450 0.0500 175,900 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0450 0.0500 18,000 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0450 0.0500 276,800 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0500 0.0500 17,000 -0.00(-9.09%)
Apr 25, 2019 0.0500 0.0550 0.0500 0.0550 126,000 +0.00(+10.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0.0500 290,100 -0.00(-9.09%)
Apr 23, 2019 0.0450 0.0550 0.0450 0.0550 269,600 +0.00(+10.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 171,000 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 17, 2019 0.0500 0.0550 0.0500 0.0550 245,500 +0.00(+0.00%)
Apr 16, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 15, 2019 0.0550 0.0550 0.0500 0.0550 160,200 +0.00(+0.00%)
Apr 12, 2019 0.0550 0.0550 0.0550 0.0550 232,000 +0.00(+10.00%)
Apr 11, 2019 0.0550 0.0550 0.0500 0.0500 589,209 -0.00(-9.09%)
Apr 10, 2019 0.0500 0.0600 0.0500 0.0550 4,828,007 +0.00(+10.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0.0500 56,346 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0450 0.0500 41,999 +0.01(+11.11%)
Apr 05, 2019 0.0500 0.0500 0.0450 0.0450 53,800 -0.01(-10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 8,980 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 135,500 +0.00(+0.00%)
Apr 02, 2019 0.0500 0.0500 0.0500 0.0500 8,900 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 934,000 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0550 0.0500 0.0500 303,000 -0.00(-9.09%)
Mar 25, 2019 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+10.00%)
Mar 22, 2019 0.0500 0.0550 0.0500 0.0500 395,998 +0.00(+0.00%)
Mar 21, 2019 0.0550 0.0550 0.0500 0.0500 23,000 +0.00(+0.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0.0500 375,997 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0550 0.0500 0.0500 140,000 +0.00(+0.00%)
Mar 18, 2019 0.0500 0.0500 0.0450 0.0500 96,305 -0.00(-9.09%)
Mar 15, 2019 0.0500 0.0550 0.0500 0.0550 973,750 +0.00(+0.00%)
Mar 14, 2019 0.0550 0.0550 0.0500 0.0550 129,909 +0.00(+0.00%)
Mar 13, 2019 0.0500 0.0550 0.0500 0.0550 252,784 +0.00(+10.00%)
Mar 12, 2019 0.0550 0.0550 0.0500 0.0500 24,000 -0.00(-9.09%)
Mar 11, 2019 0.0500 0.0550 0.0500 0.0550 137,050 +0.00(+10.00%)
Mar 08, 2019 0.0550 0.0550 0.0500 0.0500 21,099 -0.00(-9.09%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 276,413 -0.00(-8.33%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+0.00%)
Mar 04, 2019 0.0550 0.0600 0.0550 0.0600 1,238,085 +0.01(+20.00%)
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.