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 (%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 31,000 +0.00(+0.00%)
Sep 27, 2019 0.0700 0.0750 0.0650 0.0700 387,990 +0.01(+7.69%)
Sep 26, 2019 0.0650 0.0700 0.0600 0.0650 272,500 +0.01(+8.33%)
Sep 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0650 0.0600 0.0600 141,000 +0.00(+9.09%)
Sep 20, 2019 0.0600 0.0600 0.0550 0.0550 72,000 -0.00(-8.33%)
Sep 19, 2019 0.0650 0.0650 0.0600 0.0600 126,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0.0600 405,500 +0.00(+0.00%)
Sep 17, 2019 0.0600 0.0600 0.0600 0.0600 68,000 -0.01(-7.69%)
Sep 16, 2019 0.0600 0.0650 0.0600 0.0650 286,154 +0.01(+8.33%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 37,500 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0.0600 93,999 +0.00(+9.09%)
Sep 10, 2019 0.0600 0.0600 0.0550 0.0550 56,376 -0.00(-8.33%)
Sep 09, 2019 0.0600 0.0600 0.0600 0.0600 133,000 -0.01(-7.69%)
Sep 06, 2019 0.0550 0.0650 0.0550 0.0650 580,100 +0.01(+18.18%)
Sep 05, 2019 0.0500 0.0550 0.0500 0.0550 61,000 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0600 0.0500 0.0550 467,000 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 323,581 -0.00(-8.33%)
Aug 28, 2019 0.0550 0.0600 0.0550 0.0600 113,000 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0600 0.0550 0.0600 415,000 +0.00(+0.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+0.00%)
Aug 22, 2019 0.0600 0.0650 0.0550 0.0600 97,333 -0.01(-7.69%)
Aug 21, 2019 0.0650 0.0650 0.0600 0.0650 336,376 +0.01(+8.33%)
Aug 20, 2019 0.0650 0.0650 0.0600 0.0600 20,600 +0.00(+0.00%)
Aug 19, 2019 0.0550 0.0600 0.0550 0.0600 607,100 +0.01(+20.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 730,000 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0500 567,000 -0.00(-9.09%)
Aug 14, 2019 0.0600 0.0600 0.0550 0.0550 257,141 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0600 0.0550 0.0550 176,000 -0.00(-8.33%)
Aug 12, 2019 0.0550 0.0600 0.0550 0.0600 22,500 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0600 0.0550 0.0600 145,000 +0.00(+9.09%)
Aug 08, 2019 0.0550 0.0550 0.0550 0.0550 88,625 -0.00(-8.33%)
Aug 07, 2019 0.0600 0.0600 0.0600 0.0600 20,999 +0.00(+9.09%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 132,872 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0580 0.0600 0.0580 0.0600 5,000 +0.00(+9.09%)
Jul 31, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jul 25, 2019 0.0600 0.0600 0.0550 0.0550 232,000 -0.00(-8.33%)
Jul 24, 2019 0.0600 0.0600 0.0550 0.0600 174,000 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0550 0.0600 170,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 16,305 +0.00(+9.09%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 171,000 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0550 0.0550 102,735 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0550 0.0550 152,810 -0.00(-8.33%)
Jul 16, 2019 0.0550 0.0600 0.0550 0.0600 191,600 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 0.0550 23,024 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Jul 11, 2019 0.0600 0.0600 0.0580 0.0600 86,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0650 0.0600 0.0600 186,500 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0650 0.0600 0.0600 213,650 -0.01(-7.69%)
Jul 08, 2019 0.0650 0.0650 0.0600 0.0650 235,191 +0.00(+0.00%)
Jul 05, 2019 0.0600 0.0650 0.0550 0.0650 1,061,000 +0.01(+8.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-7.69%)
Jul 03, 2019 0.0650 0.0700 0.0600 0.0650 447,000 -0.01(-13.33%)
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.