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

Aston Bay Holdings Ltd (TSV: BAY )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 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 (%)
May 22, 2024 0.1350 0.1350 0.1350 0.1350 186,850 -0.01(-3.57%)
May 21, 2024 0.1400 0.1400 0.1350 0.1400 381,455 +0.01(+7.69%)
May 17, 2024 0.1300 0 +0.01(+8.33%)
May 16, 2024 0.1200 0.1250 0.1200 0.1200 110,225 -0.01(-7.69%)
May 15, 2024 0.1300 0.1300 0.1250 0.1300 98,520 +0.01(+4.00%)
May 14, 2024 0.1250 0.1300 0.1250 0.1250 146,977 +0.00(+0.00%)
May 13, 2024 0.1300 0.1300 0.1250 0.1250 111,100 +0.01(+4.17%)
May 10, 2024 0.1300 0.1300 0.1200 0.1200 221,010 -0.01(-4.00%)
May 09, 2024 0.1300 0.1300 0.1200 0.1250 107,075 -0.01(-3.85%)
May 08, 2024 0.1200 0.1300 0.1200 0.1300 392,550 +0.01(+8.33%)
May 07, 2024 0.1200 0.1250 0.1200 0.1200 417,765 +0.00(+4.35%)
May 06, 2024 0.1200 0.1200 0.1150 0.1150 162,095 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1100 0.1150 238,019 +0.01(+4.55%)
May 02, 2024 0.1150 0.1150 0.1100 0.1100 35,000 -0.01(-4.35%)
May 01, 2024 0.1150 0.1150 0.1100 0.1150 173,500 +0.00(+0.00%)
Apr 30, 2024 0.1100 0.1150 0.1100 0.1150 37,306 +0.01(+4.55%)
Apr 29, 2024 0.1200 0.1200 0.1100 0.1100 63,535 -0.01(-4.35%)
Apr 26, 2024 0.1150 0.1200 0.1150 0.1150 163,700 -0.00(-4.17%)
Apr 25, 2024 0.1250 0.1250 0.1100 0.1200 381,965 +0.00(+0.00%)
Apr 24, 2024 0.1200 0.1250 0.1150 0.1200 460,871 -0.01(-7.69%)
Apr 23, 2024 0.1300 0.1350 0.1250 0.1300 79,865 +0.00(+0.00%)
Apr 22, 2024 0.1300 0.1350 0.1300 0.1300 40,560 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1350 0.1300 0.1300 88,500 +0.00(+0.00%)
Apr 18, 2024 0.1300 0.1350 0.1300 0.1300 175,000 +0.00(+0.00%)
Apr 17, 2024 0.1300 0.1300 0.1300 0.1300 57,523 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1300 0.1250 0.1300 87,595 +0.00(+0.00%)
Apr 15, 2024 0.1350 0.1400 0.1250 0.1300 968,299 -0.01(-3.70%)
Apr 12, 2024 0.1350 0.1400 0.1350 0.1350 614,000 -0.01(-3.57%)
Apr 11, 2024 0.1350 0.1400 0.1300 0.1400 226,069 +0.01(+7.69%)
Apr 10, 2024 0.1300 0.1300 0.1250 0.1300 222,694 +0.00(+0.00%)
Apr 09, 2024 0.1300 0.1300 0.1300 0.1300 41,086 +0.01(+4.00%)
Apr 08, 2024 0.1300 0.1300 0.1250 0.1250 50,450 +0.00(+0.00%)
Apr 05, 2024 0.1300 0.1300 0.1250 0.1250 114,358 +0.00(+0.00%)
Apr 04, 2024 0.1300 0.1300 0.1250 0.1250 204,501 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1300 0.1250 0.1250 375,403 -0.01(-3.85%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1300 100,933 -0.01(-7.14%)
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.