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 UNCHANGED
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 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%)
Nov 01, 2023 0.0600 0.0650 0.0550 0.0650 358,056 +0.01(+18.18%)
Oct 31, 2023 0.0550 0.0550 0.0550 0.0550 33,759 +0.00(+0.00%)
Oct 30, 2023 0.0600 0.0600 0.0550 0.0550 297,000 -0.00(-8.33%)
Oct 27, 2023 0.0550 0.0600 0.0550 0.0600 119,016 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 330,515 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 891,016 +0.00(+9.09%)
Oct 24, 2023 0.0600 0.0600 0.0500 0.0550 251,100 -0.00(-8.33%)
Oct 23, 2023 0.0550 0.0600 0.0550 0.0600 139,000 +0.00(+9.09%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0550 473,700 -0.00(-8.33%)
Oct 19, 2023 0.0550 0.0600 0.0550 0.0600 98,000 +0.00(+0.00%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 475,000 +0.00(+0.00%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 172,158 -0.01(-7.69%)
Oct 16, 2023 0.0600 0.0650 0.0600 0.0650 479,090 +0.00(+0.00%)
Oct 13, 2023 0.0700 0.0700 0.0650 0.0650 149,400 +0.00(+0.00%)
Oct 12, 2023 0.0650 0.0700 0.0650 0.0650 385,900 +0.00(+0.00%)
Oct 11, 2023 0.0750 0.0750 0.0650 0.0650 642,000 -0.01(-7.14%)
Oct 10, 2023 0.0750 0.0750 0.0700 0.0700 225,000 -0.00(-6.67%)
Oct 06, 2023 0.0750 0 +0.01(+15.38%)
Oct 05, 2023 0.0700 0.0700 0.0600 0.0650 1,022,571 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0700 0.0600 0.0650 635,070 -0.01(-13.33%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0750 371,649 +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.