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 (%)
May 29, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2014 0.2600 0.3000 0.2600 0.3000 31,105 +0.02(+7.14%)
May 27, 2014 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
May 26, 2014 0.2400 0.2900 0.2200 0.2800 139,375 +0.06(+27.27%)
May 14, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 09, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 08, 2014 0.2100 0.2100 0.2100 0.2100 5,300 +0.00(+0.00%)
May 06, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2014 0.2300 0.2300 0.2100 0.2100 40,000 +0.00(+0.00%)
May 02, 2014 0.2000 0.2100 0.2000 0.2100 27,000 +0.01(+5.00%)
May 01, 2014 0.1850 0.2000 0.1850 0.2000 18,000 +0.07(+53.85%)
Apr 30, 2014 0.1500 0.1500 0.1300 0.1300 18,000 -0.07(-35.00%)
Apr 29, 2014 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Apr 28, 2014 0.2050 0.2050 0.2050 0.2050 34,500 -0.03(-10.87%)
Apr 24, 2014 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Apr 22, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 21, 2014 0.2100 0.2100 0.1950 0.1950 18,000 -0.01(-2.50%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Apr 04, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 03, 2014 0.2500 0.2500 0.2500 0.2500 25,875 +0.00(+0.00%)
Apr 02, 2014 0.2200 0.2500 0.2100 0.2500 30,000 +0.04(+19.05%)
Mar 27, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Mar 18, 2014 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Mar 17, 2014 0.2200 0.2200 0.2200 0.2200 32,500 +0.00(+0.00%)
Mar 14, 2014 0.2200 0.2200 0.2200 0.2200 17,500 +0.01(+4.76%)
Mar 13, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Mar 11, 2014 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Mar 03, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2014 0.1900 0.2400 0.1900 0.2400 23,500 +0.05(+26.32%)
Feb 27, 2014 0.1900 0.1900 0.1900 0.1900 2,500 -0.05(-20.83%)
Feb 25, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Feb 20, 2014 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Feb 19, 2014 0.2400 0.2500 0.2400 0.2500 30,000 +0.01(+4.17%)
Feb 18, 2014 0.2050 0.2400 0.2050 0.2400 34,500 +0.04(+17.07%)
Feb 14, 2014 0.2050 0.2050 0.2050 0 +0.03(+20.59%)
Feb 13, 2014 0.1700 0.1700 0.1700 0.1700 24,500 -0.01(-8.11%)
Feb 12, 2014 0.1800 0.1850 0.1800 0.1850 23,000 +0.01(+2.78%)
Feb 11, 2014 0.1800 0.1800 0.1800 0.1800 1,500 +0.05(+38.46%)
Feb 10, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.04(-23.53%)
Feb 03, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 31, 2014 0.1600 0.1600 0.1600 0.1600 7,250 +0.03(+23.08%)
Jan 24, 2014 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Jan 21, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 20, 2014 0.1650 0.1650 0.1500 0.1500 4,000 -0.02(-9.09%)
Jan 16, 2014 0.1650 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jan 13, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 10, 2014 0.1500 0.1500 0.1500 0.1500 2,250 +0.00(+0.00%)
Jan 07, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 19, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 13, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 03, 2013 0.1350 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 29, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 28, 2013 0.1500 0.1500 0.1500 0.1500 55,500 +0.00(+0.00%)
Nov 27, 2013 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Nov 26, 2013 0.1600 0.1600 0.1550 0.1550 70,000 -0.02(-8.82%)
Nov 25, 2013 0.1650 0.1700 0.1600 0.1700 12,025 -0.01(-8.11%)
Nov 22, 2013 0.1750 0.1850 0.1750 0.1850 2,000 +0.03(+19.35%)
Nov 18, 2013 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Nov 14, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 08, 2013 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 07, 2013 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.1800 0.1750 0.1750 13,000 -0.01(-2.78%)
Nov 05, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Nov 04, 2013 0.1800 0.1800 0.1800 0.1800 21,000 +0.00(+0.00%)
Nov 01, 2013 0.1800 0.1800 0.1800 0.1800 47,000 +0.00(+0.00%)
Oct 31, 2013 0.1850 0.1850 0.1800 0.1800 51,500 +0.00(+0.00%)
Oct 30, 2013 0.1800 0.1800 0.1800 0.1800 12,500 +0.00(+0.00%)
Oct 29, 2013 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Oct 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 16, 2013 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Oct 15, 2013 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Oct 11, 2013 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 08, 2013 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Oct 07, 2013 0.1650 0.1700 0.1650 0.1650 42,000 -0.01(-2.94%)
Oct 04, 2013 0.1800 0.1800 0.1700 0.1700 86,000 +0.00(+0.00%)
Oct 01, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 27, 2013 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Sep 26, 2013 0.1650 0.1650 0.1600 0.1600 11,500 -0.01(-3.03%)
Sep 25, 2013 0.1600 0.1650 0.1600 0.1650 23,500 -0.01(-2.94%)
Sep 24, 2013 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
Sep 20, 2013 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 18, 2013 0.1500 0.1550 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2013 0.1500 0.1500 0.1500 0.1500 15,000 -0.02(-14.29%)
Sep 13, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 11, 2013 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Sep 09, 2013 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Sep 05, 2013 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 04, 2013 0.1800 0.1850 0.1800 0.1800 15,000 -0.05(-21.74%)
Sep 03, 2013 0.1900 0.2300 0.1900 0.2300 27,475 +0.09(+64.29%)
Aug 23, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1500 0.1400 0.1400 12,000 -0.01(-6.67%)
Aug 21, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Aug 19, 2013 0.1500 0.1500 0.1400 0.1400 4,500 +0.00(+0.00%)
Aug 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 09, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 02, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 31, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 30, 2013 0.1550 0.1550 0.1500 0.1500 2,395 -0.01(-6.25%)
Jul 29, 2013 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+14.29%)
Jul 26, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 25, 2013 0.1400 0.1400 0.1400 0.1400 5,500 -0.06(-30.00%)
Jul 24, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 23, 2013 0.1950 0.2000 0.1950 0.2000 20,000 +0.06(+42.86%)
Jul 22, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 19, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 18, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 17, 2013 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Jul 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 15, 2013 0.1400 0.1400 0.1400 0.1400 52,500 +0.00(+0.00%)
Jul 12, 2013 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 11, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 10, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 09, 2013 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 3,580 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Jul 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2013 0.1400 0.1400 0.1400 0.1400 100,000 +0.02(+12.00%)
Jun 28, 2013 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 26, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 25, 2013 0.1400 0.1400 0.1350 0.1350 109,000 +0.00(+0.00%)
Jun 24, 2013 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Jun 21, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 20, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 19, 2013 0.1550 0.1600 0.1350 0.1350 45,500 +0.02(+12.50%)
Jun 18, 2013 0.1200 0.1200 0.1200 0.1200 7,500 -0.02(-14.29%)
Jun 17, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 14, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2013 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Jun 12, 2013 0.1300 0.1300 0.1300 0.1300 45,000 -0.01(-3.70%)
Jun 11, 2013 0.1450 0.1450 0.1350 0.1350 42,500 +0.01(+8.00%)
Jun 10, 2013 0.1400 0.1400 0.1250 0.1250 7,000 -0.01(-3.85%)
Jun 07, 2013 0.1350 0.1350 0.1200 0.1300 32,500 -0.03(-18.75%)
Jun 06, 2013 0.1600 0.1600 0.1600 0.1600 16,000 +0.01(+6.67%)
Jun 05, 2013 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+7.14%)
Jun 04, 2013 0.1400 0.1450 0.1400 0.1400 516,000 +0.03(+21.74%)
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.