Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 11, 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, 2020 0.0550 0.0550 0.0550 0.0550 1,565 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0600 0.0550 0.0550 64,501 -0.00(-8.33%)
Sep 28, 2020 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Sep 25, 2020 0.0550 0.0600 0.0550 0.0600 98,999 +0.00(+0.00%)
Sep 24, 2020 0.0550 0.0600 0.0550 0.0600 600,000 +0.00(+9.09%)
Sep 23, 2020 0.0550 0.0550 0.0550 0.0550 110,000 +0.00(+10.00%)
Sep 22, 2020 0.0600 0.0600 0.0500 0.0500 162,136 -0.00(-9.09%)
Sep 21, 2020 0.0550 0.0600 0.0500 0.0550 353,499 -0.00(-8.33%)
Sep 18, 2020 0.0550 0.0600 0.0550 0.0600 2,500 +0.00(+0.00%)
Sep 17, 2020 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Sep 16, 2020 0.0600 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
Sep 15, 2020 0.0600 0.0600 0.0550 0.0550 1,025,077 -0.00(-8.33%)
Sep 14, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Sep 09, 2020 0.0600 0.0600 0.0550 0.0600 27,000 -0.01(-7.69%)
Sep 08, 2020 0.0650 0.0650 0.0600 0.0650 417,000 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 03, 2020 0.0600 0.0600 0.0550 0.0600 112,000 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0550 0.0600 207,001 +0.00(+0.00%)
Sep 01, 2020 0.0600 0.0650 0.0600 0.0600 143,500 -0.01(-7.69%)
Aug 31, 2020 0.0600 0.0650 0.0600 0.0650 64,000 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Aug 27, 2020 0.0600 0.0650 0.0600 0.0650 584,000 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0650 0.0600 0.0650 77,376 +0.00(+0.00%)
Aug 25, 2020 0.0600 0.0650 0.0600 0.0650 377,000 +0.00(+0.00%)
Aug 24, 2020 0.0650 0.0650 0.0600 0.0650 244,025 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0650 0.0630 0.0650 537,400 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 316,500 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0600 0.0650 219,500 -0.01(-13.33%)
Aug 18, 2020 0.0700 0.0750 0.0700 0.0750 305,500 +0.00(+7.14%)
Aug 17, 2020 0.0600 0.0700 0.0600 0.0700 1,346,900 +0.01(+16.67%)
Aug 14, 2020 0.0600 0.0600 0.0600 0.0600 455,900 -0.01(-7.69%)
Aug 13, 2020 0.0600 0.0650 0.0600 0.0650 776,166 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0600 0.0650 594,980 -0.01(-7.14%)
Aug 11, 2020 0.0700 0.0700 0.0650 0.0700 490,772 +0.00(+0.00%)
Aug 10, 2020 0.0750 0.0750 0.0700 0.0700 48,900 -0.00(-6.67%)
Aug 07, 2020 0.0750 0.0750 0.0700 0.0750 370,998 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0800 0.0700 0.0750 1,209,300 -0.01(-6.25%)
Aug 05, 2020 0.0800 0.0800 0.0750 0.0800 908,200 +0.01(+6.67%)
Aug 04, 2020 0.0750 0.0750 0.0700 0.0750 816,250 +0.00(+0.00%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0750 0.0750 776,550 +0.00(+0.00%)
Jul 29, 2020 0.0800 0.0800 0.0750 0.0750 48,362 -0.01(-6.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 369,700 +0.01(+6.67%)
Jul 27, 2020 0.0750 0.0800 0.0700 0.0750 709,822 +0.00(+0.00%)
Jul 24, 2020 0.0750 0.0800 0.0700 0.0750 898,300 +0.00(+0.00%)
Jul 23, 2020 0.0850 0.0900 0.0750 0.0750 1,277,500 -0.01(-11.76%)
Jul 22, 2020 0.1050 0.1050 0.0800 0.0850 4,858,621 -0.03(-29.17%)
Jul 21, 2020 0.1050 0.1200 0.1050 0.1200 1,504,125 +0.01(+14.29%)
Jul 20, 2020 0.1000 0.1100 0.1000 0.1050 535,275 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1050 0.1000 0.1050 681,998 +0.00(+5.00%)
Jul 16, 2020 0.1050 0.1100 0.1000 0.1000 368,400 -0.00(-4.76%)
Jul 15, 2020 0.1100 0.1100 0.1050 0.1050 389,000 +0.00(+0.00%)
Jul 14, 2020 0.1150 0.1150 0.1050 0.1050 577,000 -0.01(-8.70%)
Jul 13, 2020 0.1150 0.1150 0.1100 0.1150 646,379 +0.00(+0.00%)
Jul 10, 2020 0.1050 0.1150 0.1000 0.1150 816,027 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1150 0.1050 0.1100 481,646 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1150 0.1050 0.1100 956,700 -0.01(-4.35%)
Jul 07, 2020 0.1100 0.1150 0.1050 0.1150 511,000 +0.01(+4.55%)
Jul 06, 2020 0.1150 0.1150 0.1100 0.1100 1,001,966 -0.01(-4.35%)
Jul 03, 2020 0.1200 0.1250 0.1000 0.1150 1,713,988 -0.00(-4.17%)
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.