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 (%)
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%)
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%)
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.