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 (%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2018 0.0600 0.0600 0.0550 0.0550 400,000 -0.00(-8.33%)
Dec 27, 2018 0.0750 0.0750 0.0600 0.0600 388,258 -0.01(-14.29%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 21, 2018 0.0750 0.0750 0.0650 0.0650 30,700 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0750 0.0650 0.0700 129,000 -0.00(-6.67%)
Dec 19, 2018 0.0700 0.0750 0.0650 0.0750 192,000 +0.00(+7.14%)
Dec 18, 2018 0.0700 0.0750 0.0650 0.0700 300,250 -0.00(-6.67%)
Dec 17, 2018 0.0700 0.0800 0.0600 0.0750 408,400 +0.00(+7.14%)
Dec 14, 2018 0.0650 0.0700 0.0600 0.0700 134,000 +0.01(+16.67%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0600 111,500 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+9.09%)
Dec 10, 2018 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+0.00%)
Dec 07, 2018 0.0550 0.0550 0.0550 0.0550 138,000 -0.00(-8.33%)
Dec 06, 2018 0.0550 0.0600 0.0500 0.0600 552,500 +0.00(+0.00%)
Dec 05, 2018 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+9.09%)
Dec 03, 2018 0.0600 0.0600 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 30, 2018 0.0600 0.0600 0.0550 0.0550 482,000 +0.00(+0.00%)
Nov 29, 2018 0.0550 0.0550 0.0550 0.0550 122,000 -0.00(-8.33%)
Nov 28, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0600 0.0550 0.0600 99,650 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 20, 2018 0.0550 0.0600 0.0550 0.0600 39,900 +0.00(+9.09%)
Nov 19, 2018 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Nov 16, 2018 0.0550 0.0600 0.0550 0.0550 345,998 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Nov 14, 2018 0.0650 0.0650 0.0600 0.0600 520,500 -0.01(-7.69%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 5,220 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 28,200 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0800 0.0700 0.0700 1,178,600 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0900 0.0700 0.0700 1,158,723 +0.01(+16.67%)
Nov 06, 2018 0.0650 0.0650 0.0600 0.0600 981,500 -0.01(-7.69%)
Nov 05, 2018 0.0700 0.0700 0.0650 0.0650 23,333 -0.01(-7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2018 0.0650 0.0700 0.0600 0.0700 511,000 +0.01(+7.69%)
Oct 30, 2018 0.0650 0.0650 0.0600 0.0650 40,500 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0650 211,000 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 143,100 -0.01(-7.14%)
Oct 25, 2018 0.0700 0.0700 0.0700 0.0700 25,500 +0.01(+7.69%)
Oct 24, 2018 0.0750 0.0750 0.0650 0.0650 582,680 -0.01(-7.14%)
Oct 23, 2018 0.0700 0.0800 0.0500 0.0700 2,035,800 -0.04(-39.13%)
Oct 22, 2018 0.1200 0.1200 0.1100 0.1150 144,500 -0.00(-4.17%)
Oct 19, 2018 0.1200 0.1250 0.1200 0.1200 78,800 +0.00(+4.35%)
Oct 18, 2018 0.1150 0.1200 0.1100 0.1150 65,000 -0.00(-4.17%)
Oct 17, 2018 0.1150 0.1200 0.1150 0.1200 18,500 +0.00(+0.00%)
Oct 16, 2018 0.1100 0.1200 0.1100 0.1200 187,199 +0.02(+20.00%)
Oct 15, 2018 0.1200 0.1200 0.1000 0.1000 319,000 -0.02(-16.67%)
Oct 12, 2018 0.1150 0.1250 0.1150 0.1200 254,260 +0.01(+9.09%)
Oct 11, 2018 0.1200 0.1200 0.1100 0.1100 128,800 -0.01(-8.33%)
Oct 10, 2018 0.1200 0.1200 0.1200 0.1200 93,700 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1200 0.1200 60,500 -0.01(-7.69%)
Oct 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 04, 2018 0.1250 0.1300 0.1150 0.1200 112,000 +0.00(+0.00%)
Oct 03, 2018 0.1300 0.1300 0.1200 0.1200 182,500 -0.01(-4.00%)
Oct 02, 2018 0.1250 0.1250 0.1250 0.1250 43,000 -0.01(-3.85%)
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.