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 31, 2024 0.1200 0.1200 0.1150 0.1150 206,921 -0.00(-4.17%)
May 30, 2024 0.1200 0.1200 0.1200 0.1200 244,587 +0.00(+0.00%)
May 29, 2024 0.1250 0.1250 0.1200 0.1200 10,500 -0.01(-4.00%)
May 28, 2024 0.1300 0.1300 0.1200 0.1250 29,000 +0.00(+0.00%)
May 27, 2024 0.1250 0.1250 0.1200 0.1250 211,000 +0.00(+0.00%)
May 24, 2024 0.1250 0.1250 0.1200 0.1250 534,800 +0.00(+0.00%)
May 23, 2024 0.1350 0.1350 0.1200 0.1250 138,300 -0.01(-7.41%)
May 22, 2024 0.1350 0.1350 0.1350 0.1350 186,850 -0.01(-3.57%)
May 21, 2024 0.1400 0.1400 0.1350 0.1400 381,455 +0.01(+7.69%)
May 17, 2024 0.1300 0 +0.01(+8.33%)
May 16, 2024 0.1200 0.1250 0.1200 0.1200 110,225 -0.01(-7.69%)
May 15, 2024 0.1300 0.1300 0.1250 0.1300 98,520 +0.01(+4.00%)
May 14, 2024 0.1250 0.1300 0.1250 0.1250 146,977 +0.00(+0.00%)
May 13, 2024 0.1300 0.1300 0.1250 0.1250 111,100 +0.01(+4.17%)
May 10, 2024 0.1300 0.1300 0.1200 0.1200 221,010 -0.01(-4.00%)
May 09, 2024 0.1300 0.1300 0.1200 0.1250 107,075 -0.01(-3.85%)
May 08, 2024 0.1200 0.1300 0.1200 0.1300 392,550 +0.01(+8.33%)
May 07, 2024 0.1200 0.1250 0.1200 0.1200 417,765 +0.00(+4.35%)
May 06, 2024 0.1200 0.1200 0.1150 0.1150 162,095 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1100 0.1150 238,019 +0.01(+4.55%)
May 02, 2024 0.1150 0.1150 0.1100 0.1100 35,000 -0.01(-4.35%)
May 01, 2024 0.1150 0.1150 0.1100 0.1150 173,500 +0.00(+0.00%)
Apr 30, 2024 0.1100 0.1150 0.1100 0.1150 37,306 +0.01(+4.55%)
Apr 29, 2024 0.1200 0.1200 0.1100 0.1100 63,535 -0.01(-4.35%)
Apr 26, 2024 0.1150 0.1200 0.1150 0.1150 163,700 -0.00(-4.17%)
Apr 25, 2024 0.1250 0.1250 0.1100 0.1200 381,965 +0.00(+0.00%)
Apr 24, 2024 0.1200 0.1250 0.1150 0.1200 460,871 -0.01(-7.69%)
Apr 23, 2024 0.1300 0.1350 0.1250 0.1300 79,865 +0.00(+0.00%)
Apr 22, 2024 0.1300 0.1350 0.1300 0.1300 40,560 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1350 0.1300 0.1300 88,500 +0.00(+0.00%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1300 175,000 +0.00(+0.00%)
Apr 17, 2024 0.1300 0.1300 0.1300 0.1300 57,523 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1300 0.1250 0.1300 87,595 +0.00(+0.00%)
Apr 15, 2024 0.1350 0.1400 0.1250 0.1300 968,299 -0.01(-3.70%)
Apr 12, 2024 0.1350 0.1400 0.1350 0.1350 614,000 -0.01(-3.57%)
Apr 11, 2024 0.1350 0.1400 0.1300 0.1400 226,069 +0.01(+7.69%)
Apr 10, 2024 0.1300 0.1300 0.1250 0.1300 222,694 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 41,086 +0.01(+4.00%)
Apr 08, 2024 0.1300 0.1300 0.1250 0.1250 50,450 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1250 0.1250 114,358 +0.00(+0.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 204,501 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1300 0.1250 0.1250 375,403 -0.01(-3.85%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1300 100,933 -0.01(-7.14%)
Apr 01, 2024 0.1450 0.1450 0.1350 0.1400 58,072 +0.01(+3.70%)
Mar 28, 2024 0.1350 0 +0.00(+0.00%)
Mar 27, 2024 0.1300 0.1350 0.1300 0.1350 127,020 +0.01(+8.00%)
Mar 26, 2024 0.1400 0.1450 0.1200 0.1250 870,485 -0.02(-10.71%)
Mar 25, 2024 0.1450 0.1450 0.1400 0.1400 44,000 +0.00(+0.00%)
Mar 22, 2024 0.1350 0.1400 0.1350 0.1400 173,270 +0.01(+3.70%)
Mar 21, 2024 0.1400 0.1400 0.1350 0.1350 87,105 +0.00(+0.00%)
Mar 20, 2024 0.1400 0.1450 0.1350 0.1350 286,428 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1500 0.1400 0.1450 89,250 -0.01(-3.33%)
Mar 18, 2024 0.1400 0.1500 0.1400 0.1500 172,672 +0.01(+7.14%)
Mar 15, 2024 0.1400 0.1400 0.1350 0.1400 58,561 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1550 0.1350 0.1400 310,210 -0.01(-9.68%)
Mar 13, 2024 0.1500 0.1550 0.1500 0.1550 424,085 +0.01(+3.33%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 264,014 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1550 0.1450 0.1500 488,899 +0.01(+7.14%)
Mar 08, 2024 0.1400 0.1500 0.1400 0.1400 542,103 +0.01(+7.69%)
Mar 07, 2024 0.1400 0.1400 0.1300 0.1300 116,239 -0.01(-3.70%)
Mar 06, 2024 0.1300 0.1350 0.1300 0.1350 68,000 +0.01(+3.85%)
Mar 05, 2024 0.1250 0.1350 0.1250 0.1300 55,350 +0.01(+8.33%)
Mar 04, 2024 0.1250 0.1400 0.1200 0.1200 539,608 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1200 295,450 +0.00(+4.35%)
Feb 29, 2024 0.1200 0.1200 0.1150 0.1150 177,000 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1200 0.1100 0.1150 221,240 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1200 0.1100 0.1150 314,040 +0.01(+9.52%)
Feb 26, 2024 0.1050 0.1200 0.1050 0.1050 376,500 +0.00(+5.00%)
Feb 23, 2024 0.1000 0.1050 0.1000 0.1000 155,853 +0.00(+0.00%)
Feb 22, 2024 0.1100 0.1100 0.1000 0.1000 543,210 -0.01(-9.09%)
Feb 21, 2024 0.1050 0.1150 0.1050 0.1100 172,000 +0.01(+10.00%)
Feb 20, 2024 0.1100 0.1100 0.1000 0.1000 230,500 -0.01(-9.09%)
Feb 16, 2024 0.1100 0 -0.01(-4.35%)
Feb 15, 2024 0.1200 0.1200 0.1100 0.1150 110,318 +0.00(+0.00%)
Feb 14, 2024 0.1050 0.1150 0.1050 0.1150 133,300 +0.01(+9.52%)
Feb 13, 2024 0.1150 0.1150 0.1050 0.1050 172,380 -0.01(-8.70%)
Feb 12, 2024 0.1200 0.1250 0.1150 0.1150 136,500 -0.01(-8.00%)
Feb 09, 2024 0.1250 0.1250 0.1200 0.1250 41,320 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1300 0.1200 0.1250 360,433 +0.01(+4.17%)
Feb 07, 2024 0.1200 0.1200 0.1150 0.1200 260,500 +0.00(+0.00%)
Feb 06, 2024 0.1050 0.1250 0.1050 0.1200 879,987 +0.01(+14.29%)
Feb 05, 2024 0.1050 0.1050 0.1000 0.1050 160,289 +0.00(+5.00%)
Feb 02, 2024 0.1050 0.1050 0.1000 0.1000 64,848 -0.00(-4.76%)
Feb 01, 2024 0.0950 0.1050 0.0950 0.1050 576,500 +0.00(+5.00%)
Jan 31, 2024 0.1100 0.1100 0.0900 0.1000 1,655,959 -0.01(-9.09%)
Jan 30, 2024 0.1350 0.1500 0.1100 0.1100 2,234,921 -0.04(-26.67%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1500 1,643,893 +0.01(+7.14%)
Jan 26, 2024 0.1350 0.1400 0.1300 0.1400 678,454 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1450 0.1150 0.1400 1,526,475 +0.03(+21.74%)
Jan 24, 2024 0.1150 0.1150 0.1100 0.1150 462,108 -0.00(-4.17%)
Jan 23, 2024 0.1150 0.1200 0.1100 0.1200 169,300 +0.00(+4.35%)
Jan 22, 2024 0.1050 0.1150 0.1050 0.1150 295,100 +0.01(+4.55%)
Jan 19, 2024 0.1100 0.1100 0.1000 0.1100 315,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1000 0.1100 844,477 -0.01(-8.33%)
Jan 17, 2024 0.1250 0.1350 0.1150 0.1200 1,110,448 -0.02(-14.29%)
Jan 16, 2024 0.1100 0.1450 0.1000 0.1400 2,512,704 +0.03(+27.27%)
Jan 15, 2024 0.0800 0.1100 0.0800 0.1100 2,917,179 +0.03(+37.50%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
Jan 11, 2024 0.0700 0.0750 0.0700 0.0750 258,008 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 701,145 +0.00(+7.14%)
Jan 09, 2024 0.0750 0.0750 0.0700 0.0700 305,207 -0.00(-6.67%)
Jan 08, 2024 0.0800 0.0850 0.0750 0.0750 1,069,720 -0.01(-11.76%)
Jan 05, 2024 0.0850 0.0850 0.0800 0.0850 1,008,810 +0.01(+6.25%)
Jan 04, 2024 0.0600 0.0900 0.0600 0.0800 3,050,264 +0.02(+33.33%)
Jan 03, 2024 0.0650 0.0650 0.0600 0.0600 135,200 -0.01(-7.69%)
Jan 02, 2024 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Dec 29, 2023 0.0650 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Dec 27, 2023 0.0600 0.0650 0.0600 0.0600 199,794 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0650 0.0550 0.0600 678,175 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0550 0.0600 679,400 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0550 0.0600 1,582,400 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0550 0.0600 54,000 +0.00(+9.09%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0550 74,000 -0.00(-8.33%)
Dec 14, 2023 0.0600 0.0600 0.0600 0.0600 36,200 +0.00(+0.00%)
Dec 13, 2023 0.0550 0.0600 0.0550 0.0600 56,007 +0.00(+0.00%)
Dec 12, 2023 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+0.00%)
Dec 11, 2023 0.0600 0.0600 0.0600 0.0600 47,400 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 35,100 +0.00(+0.00%)
Dec 07, 2023 0.0600 0.0600 0.0550 0.0600 81,618 +0.00(+0.00%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0600 339,000 -0.01(-7.69%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 309,000 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0650 0.0600 0.0650 165,000 +0.01(+8.33%)
Dec 01, 2023 0.0600 0.0650 0.0600 0.0600 492,010 +0.00(+0.00%)
Nov 30, 2023 0.0550 0.0600 0.0550 0.0600 83,577 +0.00(+9.09%)
Nov 29, 2023 0.0550 0.0550 0.0500 0.0550 453,000 +0.00(+0.00%)
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 271,000 +0.00(+0.00%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 166,244 +0.00(+0.00%)
Nov 24, 2023 0.0550 0.0550 0.0500 0.0550 104,000 +0.00(+0.00%)
Nov 23, 2023 0.0550 0.0550 0.0500 0.0550 97,025 +0.00(+0.00%)
Nov 22, 2023 0.0550 0.0550 0.0500 0.0550 99,000 +0.00(+0.00%)
Nov 21, 2023 0.0550 0.0550 0.0500 0.0550 357,000 +0.00(+10.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 334,430 +0.00(+0.00%)
Nov 17, 2023 0.0600 0.0600 0.0500 0.0500 1,674,245 -0.00(-9.09%)
Nov 16, 2023 0.0650 0.0650 0.0550 0.0550 1,121,500 -0.00(-8.33%)
Nov 15, 2023 0.0600 0.0600 0.0550 0.0600 203,000 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0600 308,000 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0650 0.0600 0.0600 196,000 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0650 0.0550 0.0600 252,126 +0.00(+0.00%)
Nov 09, 2023 0.0600 0.0650 0.0600 0.0600 151,820 -0.01(-7.69%)
Nov 08, 2023 0.0600 0.0650 0.0600 0.0650 45,001 +0.01(+8.33%)
Nov 07, 2023 0.0650 0.0650 0.0600 0.0600 41,000 -0.01(-7.69%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0650 200,105 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0650 0.0650 0.0650 61,696 +0.00(+0.00%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 151,005 +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.