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

Aston Bay Holdings Ltd (TSV: BAY )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0700 0.0700 0.0650 0.0650 36,485 -0.01(-7.14%)
Nov 21, 2024 0.0750 0.0750 0.0650 0.0700 57,900 +0.00(+0.00%)
Nov 20, 2024 0.0700 0.0750 0.0700 0.0700 127,000 +0.00(+0.00%)
Nov 19, 2024 0.0750 0.0750 0.0700 0.0700 155,000 +0.00(+0.00%)
Nov 18, 2024 0.0800 0.0800 0.0700 0.0700 108,910 -0.00(-6.67%)
Nov 15, 2024 0.0900 0.0900 0.0750 0.0750 239,595 -0.01(-11.76%)
Nov 14, 2024 0.0850 0.0900 0.0850 0.0850 138,200 +0.00(+0.00%)
Nov 13, 2024 0.0850 0.0850 0.0850 0.0850 157,043 +0.00(+0.00%)
Nov 12, 2024 0.0900 0.0900 0.0850 0.0850 232,700 -0.00(-5.56%)
Nov 11, 2024 0.0850 0.0900 0.0850 0.0900 52,600 +0.00(+0.00%)
Nov 08, 2024 0.0900 0.0900 0.0900 0.0900 4,200 +0.00(+0.00%)
Nov 07, 2024 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Nov 06, 2024 0.0950 0.0950 0.0900 0.0900 34,500 +0.00(+0.00%)
Nov 05, 2024 0.0950 0.0950 0.0900 0.0900 17,000 +0.00(+0.00%)
Nov 04, 2024 0.0850 0.0950 0.0850 0.0900 63,137 +0.00(+0.00%)
Nov 01, 2024 0.0900 0.0950 0.0900 0.0900 189,603 +0.00(+0.00%)
Oct 31, 2024 0.0850 0.0900 0.0800 0.0900 146,000 +0.00(+5.88%)
Oct 30, 2024 0.0950 0.0950 0.0800 0.0850 867,287 -0.01(-10.53%)
Oct 29, 2024 0.1000 0.1000 0.0950 0.0950 89,000 -0.01(-5.00%)
Oct 28, 2024 0.1000 0.1050 0.1000 0.1000 120,099 +0.00(+0.00%)
Oct 25, 2024 0.1000 0.1050 0.1000 0.1000 80,417 +0.00(+0.00%)
Oct 24, 2024 0.1050 0.1050 0.1000 0.1000 36,600 +0.00(+0.00%)
Oct 23, 2024 0.1050 0.1050 0.1000 0.1000 90,500 +0.00(+0.00%)
Oct 22, 2024 0.1050 0.1050 0.1000 0.1000 116,000 -0.00(-4.76%)
Oct 21, 2024 0.0950 0.1050 0.0950 0.1050 1,005,000 +0.00(+5.00%)
Oct 18, 2024 0.1000 0.1050 0.0950 0.1000 560,800 +0.00(+0.00%)
Oct 17, 2024 0.1050 0.1100 0.1000 0.1000 652,119 -0.00(-4.76%)
Oct 16, 2024 0.1000 0.1050 0.1000 0.1050 30,000 +0.00(+0.00%)
Oct 15, 2024 0.1050 0.1100 0.1050 0.1050 92,500 -0.01(-4.55%)
Oct 11, 2024 0.1100 0 +0.01(+4.76%)
Oct 10, 2024 0.1050 0.1050 0.1000 0.1050 125,000 +0.00(+0.00%)
Oct 09, 2024 0.1050 0.1050 0.1050 0.1050 143,500 +0.00(+0.00%)
Oct 08, 2024 0.1100 0.1100 0.1050 0.1050 145,090 +0.00(+0.00%)
Oct 07, 2024 0.1150 0.1150 0.1050 0.1050 199,150 -0.01(-4.55%)
Oct 04, 2024 0.1100 0.1150 0.1050 0.1100 34,900 -0.01(-4.35%)
Oct 03, 2024 0.1200 0.1200 0.1100 0.1150 173,000 +0.00(+0.00%)
Oct 02, 2024 0.1100 0.1150 0.1100 0.1150 122,400 +0.01(+9.52%)
Oct 01, 2024 0.1150 0.1150 0.1050 0.1050 72,500 -0.01(-4.55%)
Sep 30, 2024 0.1150 0.1150 0.1100 0.1100 192,472 -0.01(-4.35%)
Sep 27, 2024 0.1250 0.1300 0.1150 0.1150 689,180 +0.01(+9.52%)
Sep 26, 2024 0.1050 0.1100 0.1050 0.1050 91,000 +0.00(+0.00%)
Sep 25, 2024 0.1050 0.1100 0.1000 0.1050 207,500 +0.00(+5.00%)
Sep 24, 2024 0.1050 0.1100 0.1000 0.1000 164,000 -0.01(-9.09%)
Sep 23, 2024 0.1000 0.1100 0.1000 0.1100 185,400 +0.01(+15.79%)
Sep 20, 2024 0.1000 0.1000 0.0950 0.0950 400,040 +0.00(+0.00%)
Sep 19, 2024 0.1000 0.1000 0.0950 0.0950 75,000 +0.00(+0.00%)
Sep 18, 2024 0.1050 0.1050 0.0950 0.0950 947,487 -0.01(-13.64%)
Sep 17, 2024 0.1100 0.1100 0.1050 0.1100 29,923 +0.00(+0.00%)
Sep 16, 2024 0.1050 0.1100 0.1050 0.1100 64,200 +0.01(+4.76%)
Sep 13, 2024 0.1050 0.1050 0.1050 0.1050 123,500 +0.00(+0.00%)
Sep 12, 2024 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 11, 2024 0.1100 0.1100 0.1050 0.1050 104,500 -0.01(-4.55%)
Sep 10, 2024 0.1050 0.1150 0.1050 0.1100 186,000 +0.01(+4.76%)
Sep 09, 2024 0.1050 0.1100 0.1050 0.1050 95,005 -0.01(-4.55%)
Sep 06, 2024 0.1100 0.1100 0.1050 0.1100 63,500 +0.00(+0.00%)
Sep 05, 2024 0.1150 0.1150 0.1100 0.1100 105,500 -0.01(-4.35%)
Sep 04, 2024 0.1200 0.1200 0.1100 0.1150 188,000 -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.