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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0783 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 10, 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 (%)
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%)
Mar 02, 2020 0.0431 0.0525 0.0431 0.0479 2,450 +0.01(+18.86%)
Feb 28, 2020 0.0400 0.0403 0.0385 0.0403 50,000 -0.01(-16.74%)
Feb 27, 2020 0.0499 0.0499 0.0451 0.0484 47,300 -0.01(-14.34%)
Feb 26, 2020 0.0565 0.0565 0.0565 7 +0.00(+0.00%)
Feb 24, 2020 0.0565 0.0565 0.0565 0 -0.00(-4.72%)
Feb 21, 2020 0.0581 0.0593 0.0581 0.0593 13,000 +0.00(+2.07%)
Feb 20, 2020 0.0568 0.0581 0.0568 0.0581 35,000 +0.00(+3.38%)
Feb 19, 2020 0.0512 0.0562 0.0512 0.0562 10,000 +0.01(+11.07%)
Feb 18, 2020 0.0430 0.0506 0.0419 0.0506 73,940 -0.00(-1.17%)
Feb 14, 2020 0.0512 0.0512 0.0512 0.0512 3,000 +0.00(+0.00%)
Feb 13, 2020 0.0512 0.0512 0.0512 0.0512 100 -0.00(-5.19%)
Feb 12, 2020 0.0567 0.0567 0.0511 0.0540 60,280 -0.00(-2.88%)
Feb 10, 2020 0.0556 0.0556 0.0556 0 +0.00(+1.83%)
Feb 07, 2020 0.0525 0.0546 0.0525 0.0546 22,700 -0.00(-5.04%)
Feb 06, 2020 0.0618 0.0618 0.0491 0.0575 8,000 -0.00(-2.54%)
Feb 05, 2020 0.0590 0.0590 0.0590 0.0590 1,000 +0.01(+10.07%)
Feb 04, 2020 0.0508 0.0536 0.0508 0.0536 20,000 +0.01(+17.54%)
Feb 03, 2020 0.0456 0.0456 0.0456 0.0456 100,987 -0.01(-17.69%)
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%)
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.