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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0960 -0.0001 (-0.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 29, 2020 0.0590 0.0600 0.0527 0.0600 42,400 +0.00(+0.00%)
May 28, 2020 0.0600 0.0617 0.0545 0.0600 34,200 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0.0600 1,700 -0.00(-5.21%)
May 26, 2020 0.0691 0.0691 0.0600 0.0633 50,600 +0.00(+1.44%)
May 22, 2020 0.0611 0.0624 0.0611 0.0624 19,000 +0.00(+5.94%)
May 21, 2020 0.0579 0.0589 0.0565 0.0589 52,309 -0.00(-2.97%)
May 20, 2020 0.0536 0.0608 0.0504 0.0607 16,100 +0.00(+1.17%)
May 19, 2020 0.0615 0.0650 0.0577 0.0600 339,310 +0.00(+7.72%)
May 15, 2020 0.0557 0.0557 0.0557 0 +0.00(+2.39%)
May 13, 2020 0.0544 0.0544 0.0544 0 -0.00(-2.68%)
May 12, 2020 0.0525 0.0566 0.0519 0.0559 94,000 +0.00(+7.71%)
May 11, 2020 0.0629 0.0629 0.0510 0.0519 145,300 -0.00(-7.98%)
May 08, 2020 0.0530 0.0564 0.0528 0.0564 25,600 +0.01(+10.16%)
May 07, 2020 0.0497 0.0512 0.0446 0.0512 14,400 +0.00(+0.39%)
May 06, 2020 0.0510 0.0510 0.0451 0.0510 21,640 +0.01(+19.16%)
May 05, 2020 0.0500 0.0525 0.0428 0.0428 58,100 -0.01(-16.24%)
May 04, 2020 0.0490 0.0511 0.0490 0.0511 27,520 +0.00(+8.03%)
May 01, 2020 0.0489 0.0497 0.0412 0.0473 74,000 +0.00(+1.07%)
Apr 30, 2020 0.0500 0.0500 0.0442 0.0468 41,400 +0.00(+6.36%)
Apr 29, 2020 0.0500 0.0500 0.0420 0.0440 48,910 -0.00(-2.22%)
Apr 28, 2020 0.0483 0.0483 0.0450 0.0450 18,000 -0.00(-5.26%)
Apr 23, 2020 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Apr 21, 2020 0.0475 0.0475 0.0475 0 -0.00(-2.66%)
Apr 20, 2020 0.0488 0.0488 0.0488 0.0488 300 +0.00(+6.09%)
Apr 16, 2020 0.0460 0.0460 0.0460 0 -0.00(-1.08%)
Apr 15, 2020 0.0465 0.0465 0.0465 0.0465 2,000 -0.00(-1.06%)
Apr 14, 2020 0.0519 0.0519 0.0470 0.0470 200 -0.01(-13.12%)
Apr 13, 2020 0.0455 0.0572 0.0455 0.0541 339,380 +0.01(+24.37%)
Apr 09, 2020 0.0454 0.0454 0.0425 0.0435 267,800 +0.00(+6.10%)
Apr 08, 2020 0.0418 0.0423 0.0410 0.0410 58,000 -0.00(-9.89%)
Apr 07, 2020 0.0455 0.0455 0.0454 0.0455 105,000 +0.00(+1.11%)
Apr 06, 2020 0.0327 0.0450 0.0327 0.0450 17,258 +0.00(+4.65%)
Apr 02, 2020 0.0430 0.0430 0.0430 0 -0.00(-7.13%)
Apr 01, 2020 0.0463 0.0463 0.0463 0.0463 1,000 +0.00(+12.11%)
Mar 31, 2020 0.0410 0.0420 0.0410 0.0413 6,100 -0.00(-1.67%)
Mar 27, 2020 0.0420 0.0420 0.0420 0 -0.01(-14.63%)
Mar 25, 2020 0.0492 0.0492 0.0492 0 +0.02(+44.71%)
Mar 20, 2020 0.0340 0.0340 0.0340 0 +0.00(+1.19%)
Mar 19, 2020 0.0300 0.0336 0.0300 0.0336 2,200 -0.00(-8.70%)
Mar 18, 2020 0.0368 0.0368 0.0368 0.0368 20,000 +0.01(+22.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Mar 13, 2020 0.0370 0.0370 0.0370 0.0370 6,700 +0.00(+0.00%)
Mar 12, 2020 0.0347 0.0370 0.0346 0.0370 10,000 -0.01(-14.15%)
Mar 11, 2020 0.0353 0.0431 0.0353 0.0431 3,500 -0.01(-15.49%)
Mar 06, 2020 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Mar 03, 2020 0.0497 0.0540 0.0497 0.0540 4,000 +0.01(+12.73%)
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.