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 +0.0050 (+4.76%)
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, 2022 0.0400 0.0400 0.0350 0.0350 287,308 -0.00(-12.50%)
Sep 29, 2022 0.0400 0.0400 0.0350 0.0400 219,925 +0.00(+14.29%)
Sep 28, 2022 0.0450 0.0450 0.0300 0.0350 3,684,843 -0.01(-22.22%)
Sep 27, 2022 0.0400 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
Sep 26, 2022 0.0450 0.0450 0.0400 0.0400 134,110 -0.01(-20.00%)
Sep 23, 2022 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Sep 22, 2022 0.0450 0.0450 0.0400 0.0450 87,650 +0.00(+0.00%)
Sep 21, 2022 0.0450 0.0500 0.0450 0.0450 98,370 -0.01(-10.00%)
Sep 19, 2022 0.0500 0 +0.01(+11.11%)
Sep 16, 2022 0.0450 0.0450 0.0450 0.0450 153,001 +0.00(+0.00%)
Sep 15, 2022 0.0550 0.0550 0.0450 0.0450 75,647 -0.01(-10.00%)
Sep 14, 2022 0.0550 0.0550 0.0500 0.0500 469,641 -0.00(-9.09%)
Sep 13, 2022 0.0500 0.0550 0.0500 0.0550 377,100 +0.00(+10.00%)
Sep 12, 2022 0.0550 0.0550 0.0500 0.0500 306,960 -0.00(-9.09%)
Sep 09, 2022 0.0600 0.0600 0.0550 0.0550 287,015 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0550 0.0550 1,775,126 -0.02(-21.43%)
Sep 07, 2022 0.0700 0.0700 0.0600 0.0700 796,343 +0.00(+0.00%)
Sep 06, 2022 0.0700 0.0700 0.0650 0.0700 526,945 +0.00(+0.00%)
Sep 02, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0600 0.0700 0.0550 0.0700 5,896,994 +0.03(+55.56%)
Aug 31, 2022 0.0500 0.0500 0.0450 0.0450 119,000 +0.00(+0.00%)
Aug 30, 2022 0.0450 0.0500 0.0450 0.0450 122,000 +0.00(+12.50%)
Aug 29, 2022 0.0450 0.0450 0.0400 0.0400 271,010 -0.00(-11.11%)
Aug 26, 2022 0.0450 0.0450 0.0400 0.0450 275,050 -0.01(-10.00%)
Aug 25, 2022 0.0550 0.0550 0.0450 0.0500 1,005,780 -0.00(-9.09%)
Aug 24, 2022 0.0500 0.0550 0.0500 0.0550 117,018 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0550 0.0500 0.0550 2,336,405 +0.01(+22.22%)
Aug 22, 2022 0.0450 0.0450 0.0450 0.0450 319,001 +0.00(+0.00%)
Aug 19, 2022 0.0450 0.0450 0.0450 0.0450 121,000 -0.01(-10.00%)
Aug 18, 2022 0.0500 0.0500 0.0400 0.0500 706,000 +0.00(+0.00%)
Aug 17, 2022 0.0450 0.0500 0.0450 0.0500 920,794 +0.01(+11.11%)
Aug 16, 2022 0.0350 0.0500 0.0300 0.0450 2,208,210 +0.01(+28.57%)
Aug 15, 2022 0.0350 0.0400 0.0350 0.0350 171,000 +0.00(+0.00%)
Aug 12, 2022 0.0350 0.0350 0.0350 0.0350 72,000 +0.01(+16.67%)
Aug 11, 2022 0.0350 0.0350 0.0300 0.0300 80,000 -0.01(-14.29%)
Aug 10, 2022 0.0350 0.0400 0.0300 0.0350 263,215 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Aug 08, 2022 0.0350 0.0400 0.0300 0.0400 469,001 +0.00(+14.29%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 81,300 +0.01(+16.67%)
Jul 29, 2022 0.0300 0 -0.01(-14.29%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 27, 2022 0.0300 0.0350 0.0300 0.0350 85,750 +0.00(+0.00%)
Jul 26, 2022 0.0350 0.0350 0.0300 0.0350 938,000 +0.00(+0.00%)
Jul 25, 2022 0.0400 0.0400 0.0350 0.0350 3,242,750 +0.01(+16.67%)
Jul 22, 2022 0.0250 0.0300 0.0250 0.0300 58,000 +0.00(+0.00%)
Jul 21, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jul 20, 2022 0.0300 0.0300 0.0300 0.0300 203,990 +0.00(+0.00%)
Jul 19, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jul 14, 2022 0.0300 0 +0.00(+20.00%)
Jul 07, 2022 0.0250 0 -0.00(-16.67%)
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.