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 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 13, 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 (%)
Jul 31, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jul 25, 2019 0.0600 0.0600 0.0550 0.0550 232,000 -0.00(-8.33%)
Jul 24, 2019 0.0600 0.0600 0.0550 0.0600 174,000 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0550 0.0600 170,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 16,305 +0.00(+9.09%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 171,000 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0550 0.0550 102,735 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0550 0.0550 152,810 -0.00(-8.33%)
Jul 16, 2019 0.0550 0.0600 0.0550 0.0600 191,600 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 0.0550 23,024 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Jul 11, 2019 0.0600 0.0600 0.0580 0.0600 86,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0650 0.0600 0.0600 186,500 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0650 0.0600 0.0600 213,650 -0.01(-7.69%)
Jul 08, 2019 0.0650 0.0650 0.0600 0.0650 235,191 +0.00(+0.00%)
Jul 05, 2019 0.0600 0.0650 0.0550 0.0650 1,061,000 +0.01(+8.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-7.69%)
Jul 03, 2019 0.0650 0.0700 0.0600 0.0650 447,000 -0.01(-13.33%)
Jul 02, 2019 0.0750 0.0800 0.0700 0.0750 441,800 +0.00(+0.00%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 27, 2019 0.0500 0.0650 0.0500 0.0650 1,972,586 +0.01(+18.18%)
Jun 26, 2019 0.0550 0.0550 0.0550 0.0550 9,872 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0600 0.0500 0.0550 549,457 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0550 0.0550 165,083 -0.00(-8.33%)
Jun 21, 2019 0.0550 0.0600 0.0550 0.0600 160,000 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0600 0.0500 0.0600 590,000 +0.01(+20.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 228,750 -0.00(-9.09%)
Jun 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Jun 13, 2019 0.0550 0.0550 0.0500 0.0550 288,200 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0500 0.0550 731,791 -0.00(-8.33%)
Jun 11, 2019 0.0600 0.0600 0.0500 0.0600 827,410 +0.00(+0.00%)
Jun 10, 2019 0.0600 0.0600 0.0600 0.0600 145,000 -0.01(-7.69%)
Jun 07, 2019 0.0600 0.0650 0.0600 0.0650 616,000 +0.01(+8.33%)
Jun 06, 2019 0.0650 0.0650 0.0600 0.0600 973,569 +0.00(+0.00%)
Jun 05, 2019 0.0800 0.0800 0.0600 0.0600 2,856,760 -0.04(-36.84%)
Jun 04, 2019 0.0950 0.1000 0.0950 0.0950 404,695 -0.01(-9.52%)
Jun 03, 2019 0.1000 0.1050 0.0950 0.1050 359,700 +0.00(+0.00%)
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%)
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.