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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0750 -0.0107 (-12.49%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 7, 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 (%)
Dec 31, 2019 0.0514 0.0514 0.0514 0 -0.00(-6.55%)
Dec 30, 2019 0.0584 0.0616 0.0549 0.0550 114,000 -0.00(-7.25%)
Dec 27, 2019 0.0590 0.0600 0.0555 0.0593 58,600 -0.00(-6.47%)
Dec 26, 2019 0.0634 0.0634 0.0634 0.0634 10,000 +0.01(+24.31%)
Dec 23, 2019 0.0510 0.0510 0.0510 0 -0.01(-10.68%)
Dec 20, 2019 0.0546 0.0571 0.0546 0.0571 5,500 -0.00(-3.38%)
Dec 19, 2019 0.0611 0.0611 0.0591 0.0591 7,200 +0.00(+7.45%)
Dec 18, 2019 0.0555 0.0571 0.0550 0.0550 55,600 -0.00(-1.79%)
Dec 16, 2019 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 93,900 +0.00(+4.60%)
Dec 06, 2019 0.0478 0.0478 0.0478 0 -0.00(-0.62%)
Dec 05, 2019 0.0481 0.0481 0.0481 0.0481 3,000 +0.00(+6.89%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 -0.00(-5.66%)
Dec 02, 2019 0.0477 0.0477 0.0477 0.0477 3,000 +0.00(+0.00%)
Nov 29, 2019 0.0477 0.0477 0.0477 0.0477 6,200 +0.00(+2.36%)
Nov 27, 2019 0.0466 0.0466 0.0466 0.0466 2,000 +0.00(+5.91%)
Nov 26, 2019 0.0443 0.0443 0.0440 0.0440 16,000 -0.00(-0.68%)
Nov 25, 2019 0.0419 0.0443 0.0419 0.0443 40,000 +0.00(+1.84%)
Nov 22, 2019 0.0450 0.0450 0.0400 0.0435 49,700 -0.00(-8.81%)
Nov 21, 2019 0.0436 0.0477 0.0436 0.0477 20,000 +0.01(+31.40%)
Nov 20, 2019 0.0480 0.0480 0.0363 66,000 -0.01(-24.38%)
Nov 19, 2019 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0480 0.0480 4,700 +0.00(+3.45%)
Nov 13, 2019 0.0464 0.0464 0.0464 0 -0.01(-10.25%)
Nov 08, 2019 0.0517 0.0517 0.0517 0 +0.00(+7.71%)
Oct 31, 2019 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0 -0.00(-6.37%)
Oct 24, 2019 0.0534 0.0534 0.0534 0 +0.00(+4.30%)
Oct 18, 2019 0.0512 0.0512 0.0512 0 -0.01(-10.96%)
Oct 14, 2019 0.0575 0.0575 0.0575 0 -0.00(-0.69%)
Oct 10, 2019 0.0579 0.0579 0.0579 0 +0.00(+9.25%)
Oct 09, 2019 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+4.33%)
Oct 08, 2019 0.0583 0.0588 0.0508 0.0508 31,565 +0.00(+1.60%)
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.