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 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Dec 28, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2016 0.2900 0.2900 0.2900 0 +0.07(+31.82%)
Dec 16, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 15, 2016 0.2200 0.2350 0.2200 0.2200 133,730 +0.00(+0.00%)
Dec 14, 2016 0.2250 0.2250 0.2200 0.2200 41,000 +0.00(+0.00%)
Dec 13, 2016 0.2350 0.2400 0.2200 0.2200 48,510 -0.01(-6.38%)
Dec 09, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 07, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 06, 2016 0.2200 0.2200 0.2200 0.2200 18,000 -0.02(-8.33%)
Dec 05, 2016 0.2400 0.2400 0.2400 0.2400 10,000 -0.02(-5.88%)
Dec 01, 2016 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Nov 29, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Nov 28, 2016 0.2400 0.2400 0.2300 0.2300 3,100 -0.03(-11.54%)
Nov 24, 2016 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Nov 23, 2016 0.2400 0.2400 0.2350 0.2350 15,000 -0.02(-6.00%)
Nov 22, 2016 0.2500 0.2500 0.2500 0.2500 24,000 -0.01(-1.96%)
Nov 21, 2016 0.2550 0.2550 0.2550 0.2550 4,500 +0.02(+8.51%)
Nov 18, 2016 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-4.08%)
Nov 17, 2016 0.2450 0.2450 0.2450 0.2450 4,500 -0.02(-5.77%)
Nov 16, 2016 0.2400 0.2600 0.2400 0.2600 12,000 +0.00(+0.00%)
Nov 15, 2016 0.2600 0.2600 0.2600 0.2600 3,000 +0.02(+8.33%)
Nov 11, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 10, 2016 0.2600 0.2600 0.2400 0.2400 10,000 -0.01(-4.00%)
Nov 09, 2016 0.2600 0.2600 0.2500 0.2500 43,800 +0.01(+4.17%)
Nov 08, 2016 0.2400 0.2400 0.2400 0.2400 14,000 +0.01(+4.35%)
Nov 07, 2016 0.2300 0.2300 0.2300 0.2300 1,000 -0.03(-11.54%)
Nov 04, 2016 0.2600 0.2600 0.2600 0.2600 14,230 +0.00(+0.00%)
Nov 03, 2016 0.2300 0.2600 0.2300 0.2600 6,000 +0.03(+13.04%)
Nov 01, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 31, 2016 0.2550 0.2600 0.2500 0.2500 51,900 +0.00(+0.00%)
Oct 28, 2016 0.2800 0.2800 0.2500 0.2500 14,000 -0.04(-13.79%)
Oct 27, 2016 0.2900 0.2900 0.2900 0.2900 3,050 -0.01(-1.69%)
Oct 25, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Oct 24, 2016 0.3100 0.3100 0.2900 0.2900 12,500 -0.01(-3.33%)
Oct 21, 2016 0.2900 0.3000 0.2900 0.3000 7,000 +0.00(+0.00%)
Oct 20, 2016 0.3000 0.3000 0.3000 0.3000 2,800 -0.01(-3.23%)
Oct 19, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Oct 18, 2016 0.2950 0.3100 0.2950 0.3100 67,500 +0.01(+3.33%)
Oct 17, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Oct 13, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 12, 2016 0.3200 0.3200 0.2950 0.3100 297,900 -0.04(-11.43%)
Oct 11, 2016 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Oct 06, 2016 0.4000 0.4000 0.3000 0.3250 115,810 -0.07(-16.67%)
Oct 05, 2016 0.3650 0.3900 0.3650 0.3900 379,500 +0.00(+0.00%)
Oct 04, 2016 0.3900 0.3900 0.3900 0.3900 191,000 -0.01(-2.50%)
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.