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 17, 2024 0.0940 0.0961 0.0920 0.0960 75,700 -0.00(-0.10%)
May 15, 2024 0.0961 0 +0.00(+4.46%)
May 13, 2024 0.0920 0 +0.00(+2.91%)
May 10, 2024 0.0880 0.0894 0.0858 0.0894 56,220 -0.01(-6.39%)
May 09, 2024 0.0945 0.0961 0.0945 0.0955 16,500 +0.00(+2.47%)
May 08, 2024 0.0883 0.0932 0.0883 0.0932 92,100 +0.00(+0.43%)
May 07, 2024 0.0928 0.0928 0.0928 0.0928 3,000 +0.01(+9.31%)
May 06, 2024 0.0880 0.0880 0.0849 0.0849 147,250 -0.00(-0.24%)
May 03, 2024 0.0820 0.0851 0.0820 0.0851 16,990 +0.00(+6.24%)
May 02, 2024 0.0800 0.0801 0.0800 0.0801 63,000 -0.00(-2.20%)
May 01, 2024 0.0801 0.0825 0.0801 0.0819 103,795 -0.00(-2.96%)
Apr 30, 2024 0.0844 0.0844 0.0844 0.0844 550 -0.00(-0.35%)
Apr 29, 2024 0.0838 0.0961 0.0825 0.0847 35,100 -0.00(-1.28%)
Apr 26, 2024 0.0882 0.0884 0.0858 0.0858 13,412 -0.00(-4.77%)
Apr 25, 2024 0.0908 0.0908 0.0901 0.0901 5,600 +0.00(+5.63%)
Apr 24, 2024 0.0906 0.0906 0.0825 0.0853 816,640 -0.01(-14.27%)
Apr 23, 2024 0.0995 0.0995 0.0995 0.0995 7,500 -0.00(-0.10%)
Apr 22, 2024 0.0996 0.0996 0.0996 0.0996 5,100 +0.00(+0.40%)
Apr 19, 2024 0.0937 0.0992 0.0934 0.0992 31,000 +0.01(+6.67%)
Apr 18, 2024 0.0965 0.0990 0.0930 0.0930 134,000 -0.00(-2.92%)
Apr 17, 2024 0.0963 0.0963 0.0958 0.0958 22,500 +0.00(+0.63%)
Apr 15, 2024 0.0952 0 -0.01(-5.93%)
Apr 12, 2024 0.1027 0.1027 0.1007 0.1012 107,017 +0.00(+1.10%)
Apr 11, 2024 0.0975 0.1001 0.0975 0.1001 33,000 +0.00(+4.16%)
Apr 09, 2024 0.0961 0 +0.00(+1.16%)
Apr 05, 2024 0.0950 20,010 +0.00(+0.00%)
Apr 04, 2024 0.0960 0.0960 0.0950 0.0950 16,000 +0.00(+0.96%)
Apr 03, 2024 0.0918 0.0980 0.0918 0.0941 38,680 -0.00(-4.76%)
Apr 02, 2024 0.1010 0.1010 0.0988 0.0988 30,100 +0.00(+0.41%)
Apr 01, 2024 0.0984 0.0984 0.0984 0.0984 9,033 +0.00(+3.80%)
Mar 28, 2024 0.0948 0.0948 0.0948 0.0948 23,000 -0.00(-2.37%)
Mar 27, 2024 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+0.73%)
Mar 26, 2024 0.1020 0.1020 0.0870 0.0964 1,116,500 -0.01(-9.91%)
Mar 22, 2024 0.1070 0 +0.00(+4.39%)
Mar 20, 2024 0.1025 100 -0.00(-3.48%)
Mar 19, 2024 0.1069 0.1069 0.1062 0.1062 10,500 -0.00(-0.84%)
Mar 18, 2024 0.1062 0.1109 0.1062 0.1071 64,000 +0.00(+3.48%)
Mar 15, 2024 0.1035 0.1035 0.1035 0.1035 20,000 +0.00(+0.49%)
Mar 14, 2024 0.1055 0.1055 0.1030 0.1030 79,500 -0.01(-10.36%)
Mar 13, 2024 0.1147 0.1149 0.1131 0.1149 4,661 +0.01(+6.78%)
Mar 12, 2024 0.1075 0.1076 0.1075 0.1076 30,000 -0.01(-7.56%)
Mar 11, 2024 0.1126 0.1164 0.1123 0.1164 5,000 +0.01(+7.78%)
Mar 08, 2024 0.1078 0.1081 0.1078 0.1080 73,500 +0.01(+10.88%)
Mar 07, 2024 0.1014 0.1014 0.0974 0.0974 52,800 -0.00(-2.31%)
Mar 06, 2024 0.0960 0.0997 0.0960 0.0997 53,500 -0.00(-0.30%)
Mar 05, 2024 0.0999 0.1000 0.0896 0.1000 2,650 -0.00(-0.99%)
Mar 04, 2024 0.0973 0.1010 0.0900 0.1010 119,000 +0.01(+13.48%)
Mar 01, 2024 0.0865 0.0890 0.0850 0.0890 18,500 +0.00(+2.30%)
Feb 29, 2024 0.0870 0.0870 0.0870 0.0870 2,000 +0.00(+3.57%)
Feb 27, 2024 0.0840 0 +0.01(+8.81%)
Feb 26, 2024 0.0865 0.0865 0.0772 0.0772 204,800 +0.00(+2.39%)
Feb 23, 2024 0.0717 0.0782 0.0717 0.0754 1,750 -0.00(-0.79%)
Feb 22, 2024 0.0744 0.0760 0.0728 0.0760 323,500 -0.01(-10.59%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 52,000 +0.01(+17.08%)
Feb 20, 2024 0.0720 0.0736 0.0720 0.0726 235,000 -0.01(-10.04%)
Feb 16, 2024 0.0816 0.0816 0.0807 0.0807 11,000 +0.00(+0.25%)
Feb 15, 2024 0.0800 0.0805 0.0800 0.0805 20,000 -0.00(-2.78%)
Feb 14, 2024 0.0828 0.0828 0.0828 0.0828 1,000 +0.00(+5.21%)
Feb 13, 2024 0.0787 0.0787 0.0787 0.0787 40,000 -0.01(-10.06%)
Feb 12, 2024 0.0873 0.0898 0.0873 0.0875 4,861 -0.00(-3.53%)
Feb 09, 2024 0.0944 0.0944 0.0901 0.0907 49,800 +0.00(+0.78%)
Feb 08, 2024 0.0932 0.0932 0.0900 0.0900 20,500 +0.01(+6.76%)
Feb 07, 2024 0.0843 0.0843 0.0843 0.0843 5,300 +0.01(+14.85%)
Feb 05, 2024 0.0734 0 -0.00(-3.42%)
Feb 02, 2024 0.0766 0.0770 0.0760 0.0760 1,400 -0.01(-8.43%)
Feb 01, 2024 0.0773 0.0830 0.0773 0.0830 30,000 +0.01(+19.77%)
Jan 31, 2024 0.0753 0.0785 0.0693 0.0693 6,300 -0.02(-19.70%)
Jan 30, 2024 0.1066 0.1066 0.0863 0.0863 23,350 -0.02(-20.75%)
Jan 29, 2024 0.1085 0.1089 0.0991 0.1089 58,700 +0.01(+7.40%)
Jan 26, 2024 0.0966 0.1026 0.0952 0.1014 54,387 +0.00(+2.84%)
Jan 25, 2024 0.0907 0.1086 0.0907 0.0986 76,036 +0.01(+17.10%)
Jan 24, 2024 0.0869 0.0869 0.0842 0.0842 2,500 -0.00(-3.00%)
Jan 23, 2024 0.0852 0.0895 0.0830 0.0868 24,000 +0.01(+7.03%)
Jan 22, 2024 0.0822 0.0825 0.0795 0.0811 50,313 -0.00(-1.10%)
Jan 19, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+5.40%)
Jan 18, 2024 0.0776 0.0792 0.0708 0.0778 48,541 -0.01(-10.98%)
Jan 17, 2024 0.0950 0.0977 0.0874 0.0874 86,628 -0.01(-8.00%)
Jan 16, 2024 0.0781 0.0950 0.0781 0.0950 57,500 +0.04(+61.84%)
Jan 12, 2024 0.0587 0.0587 0.0587 0.0587 20,000 +0.00(+5.58%)
Jan 11, 2024 0.0556 0.0565 0.0556 0.0556 10,300 -0.00(-1.24%)
Jan 10, 2024 0.0564 0.0565 0.0563 0.0563 2,000 +0.00(+0.54%)
Jan 09, 2024 0.0562 0.0562 0.0560 0.0560 10,400 -0.00(-3.11%)
Jan 08, 2024 0.0625 0.0625 0.0565 0.0578 11,100 -0.01(-9.12%)
Jan 05, 2024 0.0652 0.0652 0.0636 0.0636 4,300 +0.01(+12.57%)
Jan 04, 2024 0.0446 0.0650 0.0446 0.0565 183,050 +0.01(+20.73%)
Jan 03, 2024 0.0468 0.0468 0.0468 0.0468 100 -0.00(-5.45%)
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%)
Oct 02, 2023 0.0470 0.0563 0.0470 0.0563 85,100 +0.01(+23.46%)
Sep 29, 2023 0.0540 0.0540 0.0426 0.0456 719,745 -0.01(-18.57%)
Sep 28, 2023 0.0574 0.0574 0.0551 0.0560 216,000 +0.00(+0.00%)
Sep 27, 2023 0.0631 0.0742 0.0560 0.0560 242,534 -0.01(-9.09%)
Sep 26, 2023 0.0650 0.0911 0.0599 0.0616 1,593,291 -0.07(-52.62%)
Sep 25, 2023 0.1224 0.1313 0.1270 0.1300 127,750 +0.01(+4.00%)
Sep 22, 2023 0.1350 0.1350 0.1228 0.1250 38,500 -0.01(-3.85%)
Sep 21, 2023 0.1342 0.1350 0.1300 0.1300 20,550 -0.01(-7.14%)
Sep 20, 2023 0.1240 0.1400 0.1240 0.1400 61,470 +0.02(+14.19%)
Sep 19, 2023 0.1160 0.1226 0.1160 0.1226 55,925 +0.00(+0.25%)
Sep 18, 2023 0.1250 0.1276 0.1223 0.1223 85,000 -0.01(-5.92%)
Sep 15, 2023 0.1293 0.1300 0.1275 0.1300 75,900 +0.00(+2.04%)
Sep 14, 2023 0.1331 0.1395 0.1230 0.1274 53,397 -0.00(-2.75%)
Sep 13, 2023 0.1236 0.1310 0.1200 0.1310 96,348 +0.01(+6.33%)
Sep 12, 2023 0.1255 0.1255 0.1140 0.1232 115,100 -0.00(-3.22%)
Sep 11, 2023 0.1315 0.1339 0.1251 0.1273 62,110 -0.01(-7.49%)
Sep 08, 2023 0.1266 0.1434 0.1265 0.1376 169,598 +0.01(+5.93%)
Sep 07, 2023 0.1400 0.1410 0.1232 0.1299 344,120 -0.00(-0.76%)
Sep 06, 2023 0.1473 0.1473 0.1272 0.1309 339,627 -0.03(-17.36%)
Sep 05, 2023 0.1730 0.1760 0.1548 0.1584 747,876 -0.07(-29.97%)
Sep 01, 2023 0.1964 0.2264 0.1790 0.2262 708,931 +0.06(+32.13%)
Aug 31, 2023 0.1712 0.1712 0.1601 0.1712 57,550 +0.01(+3.26%)
Aug 30, 2023 0.1769 0.1770 0.1658 0.1658 122,966 -0.00(-0.66%)
Aug 29, 2023 0.1603 0.1830 0.1603 0.1669 134,822 +0.01(+7.82%)
Aug 28, 2023 0.1480 0.1570 0.1424 0.1548 544,825 -0.01(-5.32%)
Aug 25, 2023 0.1625 0.1673 0.1600 0.1635 38,460 +0.01(+4.74%)
Aug 24, 2023 0.1695 0.1803 0.1521 0.1561 166,690 -0.02(-13.28%)
Aug 23, 2023 0.1975 0.1975 0.1800 0.1800 93,400 -0.01(-7.26%)
Aug 22, 2023 0.1955 0.2196 0.1922 0.1941 845,165 +0.01(+2.75%)
Aug 21, 2023 0.1800 0.1889 0.1680 0.1889 193,600 +0.00(+1.67%)
Aug 18, 2023 0.1770 0.1890 0.1652 0.1858 97,108 +0.01(+3.16%)
Aug 17, 2023 0.2100 0.2133 0.1700 0.1801 668,362 -0.03(-14.24%)
Aug 16, 2023 0.2225 0.2474 0.2013 0.2100 478,749 -0.01(-5.49%)
Aug 15, 2023 0.1650 0.2227 0.1624 0.2222 669,304 +0.06(+35.41%)
Aug 14, 2023 0.1660 0.1770 0.1500 0.1641 590,046 -0.01(-5.91%)
Aug 11, 2023 0.1650 0.1772 0.1564 0.1744 281,439 +0.00(+0.29%)
Aug 10, 2023 0.2059 0.2100 0.1569 0.1739 721,514 -0.02(-8.47%)
Aug 09, 2023 0.1680 0.2266 0.1607 0.1900 1,823,892 +0.04(+25.16%)
Aug 08, 2023 0.1020 0.1680 0.0967 0.1518 2,593,558 +0.04(+35.41%)
Aug 07, 2023 0.0990 0.1500 0.0990 0.1121 830,228 +0.02(+23.32%)
Aug 04, 2023 0.0689 0.0912 0.0689 0.0909 2,443,631 +0.03(+42.03%)
Aug 03, 2023 0.0749 0.0749 0.0601 0.0640 265,410 -0.01(-14.67%)
Aug 02, 2023 0.0514 0.0750 0.0413 0.0750 2,456,197 +0.05(+154.24%)
Jul 27, 2023 0.0295 0 -0.00(-0.67%)
Jul 24, 2023 0.0297 0 -0.00(-8.05%)
Jul 19, 2023 0.0323 0 +0.00(+8.39%)
Jul 18, 2023 0.0298 0.0343 0.0298 0.0298 75,100 -0.01(-21.99%)
Jul 14, 2023 0.0382 0 +0.00(+0.26%)
Jul 11, 2023 0.0381 0 +0.00(+12.06%)
Jul 06, 2023 0.0340 0 -0.00(-4.23%)
Jul 05, 2023 0.0385 0.0385 0.0355 0.0355 3,333 -0.00(-11.25%)
Jun 30, 2023 0.0400 0 +0.00(+0.76%)
Jun 28, 2023 0.0397 0 +0.00(+8.17%)
Jun 27, 2023 0.0367 0.0367 0.0367 0.0367 500 -0.00(-1.87%)
Jun 26, 2023 0.0374 0.0374 0.0374 0.0374 500 -0.00(-6.27%)
Jun 22, 2023 0.0399 0 +0.00(+4.45%)
Jun 21, 2023 0.0393 0.0400 0.0350 0.0382 129,000 +0.00(+13.02%)
Jun 16, 2023 0.0338 0 +0.00(+4.32%)
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.