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

Aston Bay Holdings Ltd (TSV: BAY )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 9:41 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 (%)
Aug 26, 2014 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Aug 25, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+8.57%)
Aug 21, 2014 0.1750 0 +0.02(+16.67%)
Aug 19, 2014 0.1500 0 -0.02(-11.76%)
Aug 14, 2014 0.1700 0 -0.01(-8.11%)
Aug 12, 2014 0.1850 0 +0.00(+0.00%)
Aug 01, 2014 0.1850 0 -0.01(-5.13%)
Jul 31, 2014 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jul 30, 2014 0.1950 0.1950 0.1950 0.1950 10,000 -0.04(-15.22%)
Jul 28, 2014 0.2300 0 +0.03(+15.00%)
Jul 25, 2014 0.2200 0.2200 0.2000 0.2000 20,000 -0.03(-14.89%)
Jul 18, 2014 0.2350 0.2350 0 -0.01(-2.08%)
Jul 16, 2014 0.2400 0.2400 0 +0.00(+0.00%)
Jul 03, 2014 0.2400 0.2400 0 +0.04(+23.08%)
Jun 27, 2014 0.1950 0.1950 0 -0.05(-22.00%)
Jun 26, 2014 0.2550 0.2550 0.2400 0.2500 77,500 -0.02(-7.41%)
Jun 25, 2014 0.2550 0.2750 0.2500 0.2700 171,000 -0.03(-10.00%)
Jun 23, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jun 20, 2014 0.3600 0.3600 0.3200 0.3300 39,500 -0.04(-10.81%)
Jun 19, 2014 0.3700 0.3700 0.3700 0.3700 20,000 +0.03(+8.82%)
Jun 18, 2014 0.4100 0.4100 0.3400 0.3400 48,000 -0.06(-15.00%)
Jun 17, 2014 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
Jun 16, 2014 0.4300 0.4300 0.4200 0.4200 23,500 -0.02(-4.55%)
Jun 13, 2014 0.4400 0.4500 0.4400 0.4400 26,826 -0.01(-1.12%)
Jun 12, 2014 0.4000 0.4500 0.4000 0.4450 45,000 +0.04(+11.25%)
Jun 11, 2014 0.3900 0.4000 0.3700 0.4000 66,000 +0.01(+2.56%)
Jun 10, 2014 0.3950 0.4000 0.3650 0.3900 38,500 +0.04(+11.43%)
Jun 06, 2014 0.3600 0.4000 0.3500 0.3500 68,650 -0.01(-2.78%)
Jun 05, 2014 0.3550 0.3600 0.3550 0.3600 4,000 +0.03(+10.77%)
Jun 04, 2014 0.2800 0.4000 0.2800 0.3250 178,900 +0.09(+38.30%)
Jun 03, 2014 0.2700 0.2700 0.2300 0.2350 6,500 -0.07(-21.67%)
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.