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

Aston Bay Holdings Ltd (TSV: BAY )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.2550 0.2600 0.2500 0.2500 51,900 +0.00(+0.00%)
Oct 28, 2016 0.2800 0.2800 0.2500 0.2500 14,000 -0.04(-13.79%)
Oct 27, 2016 0.2900 0.2900 0.2900 0.2900 3,050 -0.01(-1.69%)
Oct 25, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Oct 24, 2016 0.3100 0.3100 0.2900 0.2900 12,500 -0.01(-3.33%)
Oct 21, 2016 0.2900 0.3000 0.2900 0.3000 7,000 +0.00(+0.00%)
Oct 20, 2016 0.3000 0.3000 0.3000 0.3000 2,800 -0.01(-3.23%)
Oct 19, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Oct 18, 2016 0.2950 0.3100 0.2950 0.3100 67,500 +0.01(+3.33%)
Oct 17, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Oct 13, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 12, 2016 0.3200 0.3200 0.2950 0.3100 297,900 -0.04(-11.43%)
Oct 11, 2016 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Oct 06, 2016 0.4000 0.4000 0.3000 0.3250 115,810 -0.07(-16.67%)
Oct 05, 2016 0.3650 0.3900 0.3650 0.3900 379,500 +0.00(+0.00%)
Oct 04, 2016 0.3900 0.3900 0.3900 0.3900 191,000 -0.01(-2.50%)
Oct 03, 2016 0.3850 0.4000 0.3800 0.4000 95,000 -0.01(-2.44%)
Sep 30, 2016 0.3850 0.4100 0.3800 0.4100 221,999 +0.03(+7.89%)
Sep 29, 2016 0.3900 0.3900 0.3800 0.3800 45,500 -0.01(-2.56%)
Sep 28, 2016 0.3950 0.3950 0.3900 0.3900 75,483 +0.01(+2.63%)
Sep 27, 2016 0.3950 0.3950 0.3800 0.3800 130,000 -0.02(-5.00%)
Sep 26, 2016 0.4000 0.4000 0.3800 0.4000 98,232 -0.01(-2.44%)
Sep 23, 2016 0.3900 0.4100 0.3900 0.4100 107,950 +0.01(+3.80%)
Sep 21, 2016 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Sep 20, 2016 0.3900 0.4100 0.3650 0.3650 121,000 -0.02(-5.19%)
Sep 19, 2016 0.4050 0.4050 0.3600 0.3850 230,900 -0.04(-10.47%)
Sep 16, 2016 0.4150 0.4300 0.4050 0.4300 66,500 +0.03(+7.50%)
Sep 15, 2016 0.4300 0.4300 0.4000 0.4000 74,000 -0.02(-4.76%)
Sep 14, 2016 0.4400 0.4450 0.4200 0.4200 57,000 -0.01(-2.33%)
Sep 13, 2016 0.4250 0.4300 0.4200 0.4300 46,592 +0.00(+0.00%)
Sep 12, 2016 0.4250 0.4450 0.4200 0.4300 149,500 +0.03(+7.50%)
Sep 09, 2016 0.4300 0.4300 0.4000 0.4000 98,100 -0.02(-5.88%)
Sep 08, 2016 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
Sep 07, 2016 0.4300 0.4300 0.4200 0.4250 60,500 -0.02(-3.41%)
Sep 06, 2016 0.4300 0.4650 0.4200 0.4400 69,500 -0.01(-2.22%)
Sep 02, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Sep 01, 2016 0.4300 0.4500 0.4300 0.4400 8,000 -0.01(-2.22%)
Aug 31, 2016 0.4400 0.4650 0.4300 0.4500 57,500 -0.02(-4.26%)
Aug 30, 2016 0.4300 0.4700 0.4200 0.4700 131,000 +0.05(+11.90%)
Aug 29, 2016 0.4200 0.4200 0.4100 0.4200 25,000 +0.01(+2.44%)
Aug 26, 2016 0.4050 0.4100 0.4050 0.4100 7,900 -0.01(-2.38%)
Aug 25, 2016 0.4100 0.4200 0.4050 0.4200 91,000 +0.01(+2.44%)
Aug 24, 2016 0.4200 0.4200 0.4100 0.4100 65,500 -0.02(-3.53%)
Aug 22, 2016 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Aug 19, 2016 0.4200 0.4200 0.4100 0.4100 33,000 -0.01(-2.38%)
Aug 18, 2016 0.4300 0.4400 0.4050 0.4200 189,500 -0.01(-2.33%)
Aug 17, 2016 0.4300 0.4400 0.4300 0.4300 23,000 -0.02(-4.44%)
Aug 16, 2016 0.4450 0.4600 0.4450 0.4500 130,000 +0.02(+4.65%)
Aug 15, 2016 0.4275 0.4300 0.4100 0.4300 39,425 +0.00(+0.00%)
Aug 12, 2016 0.4150 0.4400 0.4150 0.4300 37,500 -0.01(-2.27%)
Aug 11, 2016 0.4400 0.4500 0.4150 0.4400 70,500 +0.00(+0.00%)
Aug 10, 2016 0.4400 0.4400 0.4400 0.4400 13,500 -0.01(-2.22%)
Aug 09, 2016 0.4450 0.4500 0.4050 0.4500 134,100 +0.01(+2.27%)
Aug 08, 2016 0.4400 0.4500 0.4200 0.4400 72,100 +0.03(+8.64%)
Aug 05, 2016 0.4100 0.4100 0.4050 0.4050 18,500 -0.04(-8.99%)
Aug 04, 2016 0.4350 0.4450 0.4350 0.4450 209,267 -0.01(-1.11%)
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.