Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (OP: ATBHF )

0.0524 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EST, Nov 26, 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 26, 2024 0.0524 0 +0.00(+5.65%)
Nov 25, 2024 0.0496 0.0496 0.0496 0.0496 1,000 -0.01(-9.82%)
Nov 22, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Nov 20, 2024 0.0500 0 -0.00(-1.19%)
Nov 19, 2024 0.0525 0.0525 0.0506 0.0506 65,050 -0.00(-4.35%)
Nov 18, 2024 0.0556 0.0556 0.0517 0.0529 13,323 -0.00(-3.47%)
Nov 15, 2024 0.0600 0.0600 0.0546 0.0548 54,354 -0.02(-22.49%)
Nov 11, 2024 0.0707 0 +0.01(+15.71%)
Nov 08, 2024 0.0606 0.0632 0.0606 0.0611 54,990 -0.01(-9.48%)
Nov 07, 2024 0.0661 0.0675 0.0661 0.0675 14,000 +0.00(+0.75%)
Nov 04, 2024 0.0670 0 +0.00(+3.08%)
Oct 31, 2024 0.0650 0 +0.00(+2.85%)
Oct 30, 2024 0.0632 0.0632 0.0632 0.0632 160 -0.01(-17.17%)
Oct 23, 2024 0.0763 0 -0.00(-3.78%)
Oct 21, 2024 0.0793 0 +0.01(+8.19%)
Oct 18, 2024 0.0715 0.0733 0.0715 0.0733 68,000 -0.00(-0.95%)
Oct 17, 2024 0.0740 0.0740 0.0740 0.0740 15,000 -0.00(-1.60%)
Oct 16, 2024 0.0751 0.0752 0.0722 0.0752 32,665 -0.00(-4.93%)
Oct 14, 2024 0.0791 0 +0.01(+10.94%)
Oct 11, 2024 0.0804 0.0804 0.0713 0.0713 5,100 -0.00(-6.06%)
Oct 10, 2024 0.0768 0.0768 0.0759 0.0759 15,000 -0.01(-8.55%)
Oct 09, 2024 0.0727 0.0830 0.0727 0.0830 45,000 +0.01(+9.21%)
Oct 08, 2024 0.0760 0.0760 0.0760 0.0760 100 -0.01(-10.48%)
Oct 03, 2024 0.0849 45 +0.00(+2.29%)
Oct 02, 2024 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+2.47%)
Oct 01, 2024 0.0870 0.0870 0.0776 0.0810 175,500 -0.00(-4.71%)
Sep 30, 2024 0.0855 0.0880 0.0850 0.0850 24,000 -0.00(-4.28%)
Sep 27, 2024 0.0913 0.1070 0.0878 0.0888 119,010 +0.01(+8.29%)
Sep 26, 2024 0.0820 0.0820 0.0820 0.0820 35,000 -0.00(-0.36%)
Sep 25, 2024 0.0830 0.0837 0.0823 0.0823 150,000 +0.00(+4.71%)
Sep 24, 2024 0.0786 0.0786 0.0786 0.0786 50,000 +0.00(+0.77%)
Sep 23, 2024 0.0786 0.0786 0.0733 0.0780 6,250 +0.00(+5.83%)
Sep 20, 2024 0.0737 0.0750 0.0737 0.0737 12,250 +0.00(+5.14%)
Sep 19, 2024 0.0721 0.0721 0.0695 0.0701 42,169 -0.01(-7.03%)
Sep 18, 2024 0.0751 0.0754 0.0741 0.0754 15,500 +0.00(+1.48%)
Sep 17, 2024 0.0779 0.0779 0.0743 0.0743 10,000 -0.00(-4.87%)
Sep 13, 2024 0.0781 45 -0.00(-1.39%)
Sep 12, 2024 0.0786 0.0792 0.0779 0.0792 4,250 +0.01(+6.88%)
Sep 11, 2024 0.0806 0.0806 0.0741 0.0741 108,500 -0.01(-6.91%)
Sep 10, 2024 0.0750 0.0796 0.0750 0.0796 5,999 -0.00(-3.75%)
Sep 09, 2024 0.0791 0.0827 0.0791 0.0827 10,000 +0.01(+7.40%)
Sep 06, 2024 0.0821 0.0821 0.0770 0.0770 11,000 -0.01(-9.41%)
Sep 05, 2024 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-2.19%)
Sep 04, 2024 0.0872 0.0872 0.0837 0.0869 20,000 -0.00(-1.81%)
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.