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 (%)
Jan 31, 2020 0.0580 0.0580 0.0525 0.0554 11,200 -0.00(-2.81%)
Jan 27, 2020 0.0570 0.0570 0.0570 0 -0.00(-2.73%)
Jan 24, 2020 0.0459 0.0586 0.0459 0.0586 21,000 +0.01(+26.57%)
Jan 23, 2020 0.0483 0.0483 0.0463 0.0463 127,500 -0.01(-21.53%)
Jan 22, 2020 0.0590 0.0590 0.0590 0.0590 4,000 +0.00(+5.17%)
Jan 21, 2020 0.0576 0.0576 0.0539 0.0561 6,500 +0.00(+0.18%)
Jan 17, 2020 0.0524 0.0560 0.0524 0.0560 8,000 -0.00(-2.95%)
Jan 16, 2020 0.0589 0.0589 0.0577 0.0577 12,000 -0.00(-5.72%)
Jan 15, 2020 0.0612 0.0612 0.0557 0.0612 7,873 +0.00(+2.00%)
Jan 14, 2020 0.0426 0.0612 0.0426 0.0600 9,132 +0.01(+14.50%)
Jan 13, 2020 0.0524 0.0524 0.0524 0.0524 1,000 +0.00(+0.00%)
Jan 10, 2020 0.0502 0.0524 0.0502 0.0524 10,400 -0.00(-1.13%)
Jan 09, 2020 0.0530 0.0530 0.0530 0.0530 500 +0.00(+3.52%)
Jan 08, 2020 0.0600 0.0600 0.0512 0.0512 51,000 -0.01(-11.57%)
Jan 07, 2020 0.0618 0.0618 0.0579 0.0579 51,500 -0.00(-6.61%)
Jan 06, 2020 0.0640 0.0640 0.0552 0.0620 85,667 +0.00(+3.68%)
Jan 03, 2020 0.0597 0.0598 0.0597 0.0598 32,500 +0.01(+16.34%)
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%)
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.