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 31, 2020 0.0355 0.0355 0.0355 36,300 +0.00(+0.00%)
Dec 30, 2020 0.0356 0.0356 0.0330 0.0355 36,300 +0.00(+1.43%)
Dec 29, 2020 0.0370 0.0370 0.0320 0.0350 372,000 -0.00(-5.41%)
Dec 28, 2020 0.0345 0.0370 0.0335 0.0370 50,188 +0.00(+2.78%)
Dec 23, 2020 0.0360 0.0360 0.0360 0 +0.00(+9.09%)
Dec 22, 2020 0.0320 0.0360 0.0300 0.0330 180,988 -0.00(-1.49%)
Dec 21, 2020 0.0335 0.0362 0.0335 0.0335 102 -0.00(-4.29%)
Dec 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Dec 15, 2020 0.0335 0.0335 0.0335 0 -0.00(-6.94%)
Dec 14, 2020 0.0379 0.0379 0.0325 0.0360 71,990 -0.00(-1.37%)
Dec 11, 2020 0.0380 0.0380 0.0365 0.0365 115,000 +0.00(+0.00%)
Dec 10, 2020 0.0330 0.0367 0.0330 0.0365 353,000 +0.00(+4.29%)
Dec 09, 2020 0.0345 0.0350 0.0345 0.0350 167,000 +0.00(+6.06%)
Dec 08, 2020 0.0335 0.0340 0.0310 0.0330 402,600 -0.00(-4.35%)
Dec 07, 2020 0.0319 0.0350 0.0319 0.0345 116,400 -0.00(-1.43%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 22,000 -0.00(-9.09%)
Dec 03, 2020 0.0353 0.0385 0.0322 0.0385 50,400 +0.00(+0.00%)
Dec 02, 2020 0.0360 0.0385 0.0335 0.0385 506,449 +0.00(+6.94%)
Dec 01, 2020 0.0300 0.0380 0.0300 0.0360 70,300 -0.00(-5.26%)
Nov 30, 2020 0.0300 0.0380 0.0297 0.0380 349,700 +0.01(+26.67%)
Nov 27, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-1.96%)
Nov 25, 2020 0.0273 0.0306 0.0260 0.0306 62,800 +0.00(+3.73%)
Nov 23, 2020 0.0295 0.0295 0.0295 0 -0.00(-6.35%)
Nov 20, 2020 0.0294 0.0316 0.0294 0.0315 85,100 +0.00(+14.55%)
Nov 19, 2020 0.0300 0.0300 0.0275 0.0275 17,500 -0.00(-8.03%)
Nov 18, 2020 0.0299 0.0299 0.0299 0.0299 14,200 -0.00(-5.38%)
Nov 17, 2020 0.0331 0.0331 0.0316 0.0316 20,300 -0.00(-4.53%)
Nov 16, 2020 0.0331 0.0331 0.0331 0.0331 5,000 -0.00(-1.78%)
Nov 13, 2020 0.0320 0.0362 0.0320 0.0337 245,900 +0.00(+12.33%)
Nov 12, 2020 0.0265 0.0300 0.0257 0.0300 20,400 -0.00(-11.76%)
Nov 11, 2020 0.0302 0.0340 0.0291 0.0340 574,810 -0.00(-0.58%)
Nov 10, 2020 0.0337 0.0342 0.0301 0.0342 74,100 -0.00(-3.93%)
Nov 09, 2020 0.0310 0.0356 0.0310 0.0356 103,466 +0.00(+1.71%)
Nov 06, 2020 0.0281 0.0359 0.0281 0.0350 225,700 -0.00(-2.51%)
Nov 05, 2020 0.0330 0.0359 0.0306 0.0359 75,000 +0.00(+1.41%)
Nov 04, 2020 0.0325 0.0354 0.0290 0.0354 267,971 +0.01(+31.11%)
Nov 03, 2020 0.0297 0.0324 0.0270 0.0270 96,190 -0.00(-14.01%)
Nov 02, 2020 0.0325 0.0325 0.0284 0.0314 285,240 -0.00(-3.38%)
Oct 30, 2020 0.0301 0.0326 0.0301 0.0325 94,900 +0.00(+1.56%)
Oct 29, 2020 0.0290 0.0320 0.0290 0.0320 73,100 +0.00(+9.22%)
Oct 28, 2020 0.0326 0.0326 0.0293 0.0293 13,000 -0.01(-20.60%)
Oct 27, 2020 0.0369 0.0369 0.0369 0.0369 100 +0.00(+13.89%)
Oct 26, 2020 0.0300 0.0324 0.0300 0.0324 25,100 -0.00(-1.82%)
Oct 23, 2020 0.0330 0.0330 0.0315 0.0330 36,300 -0.00(-3.23%)
Oct 22, 2020 0.0341 0.0341 0.0341 399,700 +0.00(+0.00%)
Oct 21, 2020 0.0270 0.0378 0.0270 0.0341 53,181 -0.00(-2.57%)
Oct 20, 2020 0.0317 0.0350 0.0293 0.0350 1,225,478 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0315 0.0350 69,072 -0.00(-10.94%)
Oct 16, 2020 0.0393 0.0393 0.0393 0.0393 6,000 +0.00(+12.29%)
Oct 15, 2020 0.0368 0.0368 0.0338 0.0350 87,900 -0.00(-4.11%)
Oct 14, 2020 0.0372 0.0394 0.0336 0.0365 202,380 -0.00(-1.35%)
Oct 13, 2020 0.0450 0.0450 0.0360 0.0370 267,950 -0.02(-35.09%)
Oct 12, 2020 0.0415 0.0570 0.0415 0.0570 200,700 +0.02(+37.68%)
Oct 09, 2020 0.0428 0.0428 0.0390 0.0414 60,200 -0.00(-2.59%)
Oct 08, 2020 0.0447 0.0447 0.0425 0.0425 250,470 +0.00(+0.00%)
Oct 06, 2020 0.0425 0.0425 0.0425 0 -0.00(-3.41%)
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.