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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0864 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, May 30, 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 29, 2023 0.0495 40 +0.00(+3.99%)
Dec 28, 2023 0.0476 0.0476 0.0476 0.0476 500 +0.00(+11.48%)
Dec 26, 2023 0.0427 0 -0.00(-8.37%)
Dec 22, 2023 0.0463 0.0466 0.0463 0.0466 15,000 -0.00(-5.48%)
Dec 21, 2023 0.0412 0.0493 0.0412 0.0493 1,131,000 +0.00(+9.56%)
Dec 19, 2023 0.0450 0 +0.00(+4.90%)
Dec 18, 2023 0.0438 0.0452 0.0429 0.0429 56,050 -0.00(-2.28%)
Dec 15, 2023 0.0448 0.0454 0.0439 0.0439 251,810 +0.00(+4.77%)
Dec 14, 2023 0.0434 0.0450 0.0419 0.0419 27,500 -0.00(-2.56%)
Dec 13, 2023 0.0446 0.0446 0.0430 0.0430 25,100 +0.00(+0.70%)
Dec 12, 2023 0.0426 0.0442 0.0426 0.0427 251,000 -0.00(-0.23%)
Dec 11, 2023 0.0425 0.0428 0.0425 0.0428 5,500 +0.00(+2.39%)
Dec 08, 2023 0.0431 0.0431 0.0415 0.0418 41,538 -0.00(-6.28%)
Dec 07, 2023 0.0441 0.0446 0.0441 0.0446 25,000 -0.00(-1.76%)
Dec 06, 2023 0.0450 0.0454 0.0450 0.0454 75,500 +0.00(+0.89%)
Dec 04, 2023 0.0450 0 -0.00(-4.46%)
Dec 01, 2023 0.0430 0.0486 0.0425 0.0471 34,722 +0.01(+13.77%)
Nov 29, 2023 0.0414 0 +0.00(+3.50%)
Nov 28, 2023 0.0393 0.0408 0.0393 0.0400 8,000 -0.00(-1.23%)
Nov 27, 2023 0.0385 0.0408 0.0385 0.0405 18,510 +0.00(+0.50%)
Nov 24, 2023 0.0387 0.0403 0.0387 0.0403 1,700 +0.00(+0.50%)
Nov 21, 2023 0.0401 0 +0.00(+10.16%)
Nov 20, 2023 0.0401 0.0401 0.0364 0.0364 12,005 -0.00(-9.00%)
Nov 17, 2023 0.0413 0.0413 0.0386 0.0400 253,400 -0.00(-4.76%)
Nov 16, 2023 0.0455 0.0460 0.0420 0.0420 318,600 -0.00(-5.83%)
Nov 15, 2023 0.0448 0.0448 0.0446 0.0446 25,000 -0.00(-3.04%)
Nov 14, 2023 0.0445 0.0470 0.0445 0.0460 463,200 +0.00(+6.98%)
Nov 13, 2023 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.05%)
Nov 10, 2023 0.0474 0.0474 0.0425 0.0439 11,900 +0.00(+3.29%)
Nov 09, 2023 0.0465 0.0465 0.0425 0.0425 36,600 -0.00(-9.77%)
Nov 08, 2023 0.0440 0.0472 0.0440 0.0471 116,800 +0.00(+0.21%)
Nov 07, 2023 0.0470 0.0470 0.0470 0.0470 44,500 -0.00(-1.47%)
Nov 06, 2023 0.0477 0.0477 0.0477 0.0477 2,272 -0.00(-0.63%)
Nov 03, 2023 0.0479 0.0480 0.0479 0.0480 20,000 +0.00(+6.90%)
Nov 02, 2023 0.0449 0.0449 0.0449 0.0449 100 +0.00(+7.67%)
Nov 01, 2023 0.0417 0.0417 0.0417 0.0417 35,000 -0.00(-3.92%)
Oct 31, 2023 0.0434 0.0434 0.0434 0.0434 250,000 +0.00(+8.50%)
Oct 30, 2023 0.0433 0.0433 0.0400 0.0400 42,500 -0.00(-9.09%)
Oct 27, 2023 0.0434 0.0440 0.0434 0.0440 273,500 +0.00(+0.46%)
Oct 26, 2023 0.0438 0.0441 0.0436 0.0438 42,250 +0.00(+0.46%)
Oct 25, 2023 0.0436 0.0436 0.0436 0.0436 460,000 +0.00(+8.46%)
Oct 23, 2023 0.0402 0 -0.01(-17.28%)
Oct 20, 2023 0.0450 0.0486 0.0410 0.0486 43,450 +0.00(+8.00%)
Oct 18, 2023 0.0450 0 -0.00(-0.22%)
Oct 16, 2023 0.0451 2,044 -0.01(-13.60%)
Oct 13, 2023 0.0492 0.0522 0.0492 0.0522 3,655 +0.01(+18.10%)
Oct 12, 2023 0.0495 0.0495 0.0389 0.0442 182,200 -0.01(-15.81%)
Oct 11, 2023 0.0530 0.0530 0.0525 0.0525 50,100 -0.00(-0.94%)
Oct 10, 2023 0.0538 0.0555 0.0527 0.0530 308,930 -0.01(-11.67%)
Oct 09, 2023 0.0572 0.0600 0.0572 0.0600 25,000 +0.00(+8.30%)
Oct 06, 2023 0.0496 0.0554 0.0496 0.0554 167,547 +0.00(+8.63%)
Oct 05, 2023 0.0478 0.0550 0.0439 0.0510 139,200 -0.00(-0.78%)
Oct 04, 2023 0.0530 0.0549 0.0465 0.0514 210,100 -0.00(-6.55%)
Oct 03, 2023 0.0541 0.0558 0.0527 0.0550 171,500 -0.00(-2.31%)
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.