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, 2018 0.0650 0.0700 0.0600 0.0700 511,000 +0.01(+7.69%)
Oct 30, 2018 0.0650 0.0650 0.0600 0.0650 40,500 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0650 211,000 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 143,100 -0.01(-7.14%)
Oct 25, 2018 0.0700 0.0700 0.0700 0.0700 25,500 +0.01(+7.69%)
Oct 24, 2018 0.0750 0.0750 0.0650 0.0650 582,680 -0.01(-7.14%)
Oct 23, 2018 0.0700 0.0800 0.0500 0.0700 2,035,800 -0.04(-39.13%)
Oct 22, 2018 0.1200 0.1200 0.1100 0.1150 144,500 -0.00(-4.17%)
Oct 19, 2018 0.1200 0.1250 0.1200 0.1200 78,800 +0.00(+4.35%)
Oct 18, 2018 0.1150 0.1200 0.1100 0.1150 65,000 -0.00(-4.17%)
Oct 17, 2018 0.1150 0.1200 0.1150 0.1200 18,500 +0.00(+0.00%)
Oct 16, 2018 0.1100 0.1200 0.1100 0.1200 187,199 +0.02(+20.00%)
Oct 15, 2018 0.1200 0.1200 0.1000 0.1000 319,000 -0.02(-16.67%)
Oct 12, 2018 0.1150 0.1250 0.1150 0.1200 254,260 +0.01(+9.09%)
Oct 11, 2018 0.1200 0.1200 0.1100 0.1100 128,800 -0.01(-8.33%)
Oct 10, 2018 0.1200 0.1200 0.1200 0.1200 93,700 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1200 0.1200 60,500 -0.01(-7.69%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 04, 2018 0.1250 0.1300 0.1150 0.1200 112,000 +0.00(+0.00%)
Oct 03, 2018 0.1300 0.1300 0.1200 0.1200 182,500 -0.01(-4.00%)
Oct 02, 2018 0.1250 0.1250 0.1250 0.1250 43,000 -0.01(-3.85%)
Oct 01, 2018 0.1300 0.1300 0.1250 0.1300 69,079 +0.01(+8.33%)
Sep 28, 2018 0.1300 0.1300 0.1200 0.1200 171,000 +0.00(+0.00%)
Sep 27, 2018 0.1200 0.1200 0.1200 0.1200 92,500 -0.01(-4.00%)
Sep 26, 2018 0.1200 0.1250 0.1200 0.1250 52,500 +0.01(+4.17%)
Sep 25, 2018 0.1200 0.1250 0.1200 0.1200 103,850 +0.00(+4.35%)
Sep 24, 2018 0.1250 0.1250 0.1150 0.1150 46,200 +0.01(+4.55%)
Sep 21, 2018 0.1100 0.1100 0.1100 0.1100 52,000 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1200 0.1100 0.1100 136,400 +0.00(+0.00%)
Sep 19, 2018 0.1150 0.1250 0.1100 0.1100 280,000 -0.01(-4.35%)
Sep 18, 2018 0.1200 0.1200 0.1150 0.1150 55,500 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1150 0.1100 0.1150 47,350 +0.01(+9.52%)
Sep 14, 2018 0.1050 0.1050 0.1000 0.1050 64,500 +0.00(+0.00%)
Sep 13, 2018 0.1000 0.1050 0.1000 0.1050 154,500 +0.00(+5.00%)
Sep 12, 2018 0.1050 0.1100 0.0950 0.1000 279,952 -0.00(-4.76%)
Sep 11, 2018 0.1100 0.1150 0.1050 0.1050 253,604 -0.01(-8.70%)
Sep 10, 2018 0.1200 0.1200 0.1150 0.1150 100,000 -0.00(-4.17%)
Sep 07, 2018 0.1200 0.1250 0.1200 0.1200 73,000 +0.00(+0.00%)
Sep 06, 2018 0.1200 0.1200 0.1150 0.1200 9,350 +0.00(+0.00%)
Sep 05, 2018 0.1150 0.1300 0.1100 0.1200 245,369 -0.01(-7.69%)
Sep 04, 2018 0.1300 0.1300 0.1300 0.1300 45,485 +0.00(+0.00%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Aug 30, 2018 0.1300 0.1300 0.1050 0.1150 626,770 -0.02(-14.81%)
Aug 29, 2018 0.1350 0.1400 0.1350 0.1350 107,180 +0.01(+3.85%)
Aug 28, 2018 0.1300 0.1400 0.1300 0.1300 185,000 +0.00(+0.00%)
Aug 27, 2018 0.1250 0.1300 0.1200 0.1300 125,800 +0.01(+4.00%)
Aug 24, 2018 0.1400 0.1400 0.1250 0.1250 164,332 -0.02(-10.71%)
Aug 23, 2018 0.1350 0.1400 0.1350 0.1400 27,500 +0.01(+3.70%)
Aug 22, 2018 0.1350 0.1350 0.1200 0.1350 225,130 +0.00(+0.00%)
Aug 21, 2018 0.1350 0.1400 0.1300 0.1350 124,500 +0.01(+8.00%)
Aug 20, 2018 0.1350 0.1350 0.1200 0.1250 185,750 -0.02(-10.71%)
Aug 17, 2018 0.1400 0.1400 0.1400 0.1400 34,690 +0.00(+0.00%)
Aug 16, 2018 0.1400 0.1400 0.1300 0.1400 155,600 +0.01(+3.70%)
Aug 15, 2018 0.1450 0.1450 0.1350 0.1350 42,137 -0.01(-6.90%)
Aug 14, 2018 0.1450 0.1500 0.1400 0.1450 124,500 -0.01(-3.33%)
Aug 13, 2018 0.1450 0.1500 0.1450 0.1500 57,000 +0.00(+0.00%)
Aug 10, 2018 0.1500 0.1500 0.1450 0.1500 64,440 +0.00(+0.00%)
Aug 09, 2018 0.1550 0.1550 0.1500 0.1500 103,350 -0.01(-6.25%)
Aug 08, 2018 0.1600 0.1600 0.1500 0.1600 177,700 +0.00(+0.00%)
Aug 07, 2018 0.1750 0.1750 0.1600 0.1600 183,300 -0.01(-5.88%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2018 0.1750 0.1750 0.1700 0.1700 49,800 -0.00(-2.86%)
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.