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 (%)
May 29, 2020 0.0590 0.0600 0.0527 0.0600 42,400 +0.00(+0.00%)
May 28, 2020 0.0600 0.0617 0.0545 0.0600 34,200 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0.0600 1,700 -0.00(-5.21%)
May 26, 2020 0.0691 0.0691 0.0600 0.0633 50,600 +0.00(+1.44%)
May 22, 2020 0.0611 0.0624 0.0611 0.0624 19,000 +0.00(+5.94%)
May 21, 2020 0.0579 0.0589 0.0565 0.0589 52,309 -0.00(-2.97%)
May 20, 2020 0.0536 0.0608 0.0504 0.0607 16,100 +0.00(+1.17%)
May 19, 2020 0.0615 0.0650 0.0577 0.0600 339,310 +0.00(+7.72%)
May 15, 2020 0.0557 0.0557 0.0557 0 +0.00(+2.39%)
May 13, 2020 0.0544 0.0544 0.0544 0 -0.00(-2.68%)
May 12, 2020 0.0525 0.0566 0.0519 0.0559 94,000 +0.00(+7.71%)
May 11, 2020 0.0629 0.0629 0.0510 0.0519 145,300 -0.00(-7.98%)
May 08, 2020 0.0530 0.0564 0.0528 0.0564 25,600 +0.01(+10.16%)
May 07, 2020 0.0497 0.0512 0.0446 0.0512 14,400 +0.00(+0.39%)
May 06, 2020 0.0510 0.0510 0.0451 0.0510 21,640 +0.01(+19.16%)
May 05, 2020 0.0500 0.0525 0.0428 0.0428 58,100 -0.01(-16.24%)
May 04, 2020 0.0490 0.0511 0.0490 0.0511 27,520 +0.00(+8.03%)
May 01, 2020 0.0489 0.0497 0.0412 0.0473 74,000 +0.00(+1.07%)
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%)
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%)
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%)
Nov 08, 2019 0.0517 0.0517 0.0517 0 +0.00(+7.71%)
Oct 31, 2019 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0 -0.00(-6.37%)
Oct 24, 2019 0.0534 0.0534 0.0534 0 +0.00(+4.30%)
Oct 18, 2019 0.0512 0.0512 0.0512 0 -0.01(-10.96%)
Oct 14, 2019 0.0575 0.0575 0.0575 0 -0.00(-0.69%)
Oct 10, 2019 0.0579 0.0579 0.0579 0 +0.00(+9.25%)
Oct 09, 2019 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+4.33%)
Oct 08, 2019 0.0583 0.0588 0.0508 0.0508 31,565 +0.00(+1.60%)
Oct 07, 2019 0.0510 0.0520 0.0500 0.0500 52,255 +0.00(+7.07%)
Sep 26, 2019 0.0467 0.0467 0.0467 0 +0.00(+6.14%)
Sep 23, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 20, 2019 0.0440 0.0440 0.0440 0.0440 46,300 -0.00(-1.35%)
Sep 11, 2019 0.0446 0.0446 0.0446 0 +0.00(+0.00%)
Sep 10, 2019 0.0465 0.0482 0.0446 0.0446 50,000 -0.00(-3.04%)
Sep 09, 2019 0.0460 0.0460 0.0460 0.0460 20,000 +0.00(+2.68%)
Sep 03, 2019 0.0448 0.0448 0.0448 0 +0.01(+14.87%)
Aug 30, 2019 0.0390 0.0390 0.0390 0.0390 35,000 +0.00(+0.00%)
Aug 28, 2019 0.0390 0.0390 0.0390 0 -0.01(-23.53%)
Aug 22, 2019 0.0510 0.0510 0.0510 0 +0.01(+24.09%)
Aug 16, 2019 0.0411 0.0411 0.0411 0 +0.00(+5.38%)
Aug 15, 2019 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-4.65%)
Aug 14, 2019 0.0462 0.0462 0.0390 0.0409 16,598 +0.00(+0.99%)
Aug 13, 2019 0.0405 0.0405 0.0405 0.0405 50,000 -0.01(-24.16%)
Aug 05, 2019 0.0534 0.0534 0.0534 0 +0.01(+10.33%)
Aug 02, 2019 0.0441 0.0484 0.0441 0.0484 11,000 -0.00(-0.62%)
Aug 01, 2019 0.0441 0.0487 0.0390 0.0487 15,000 +0.00(+4.28%)
Jul 25, 2019 0.0467 0.0467 0.0467 0 -0.00(-0.21%)
Jul 23, 2019 0.0468 0.0468 0.0468 0 -0.00(-0.43%)
Jul 22, 2019 0.0470 0.0470 0.0470 0.0470 10,000 +0.01(+16.05%)
Jul 19, 2019 0.0500 0.0500 0.0405 0.0405 220,000 -0.01(-17.85%)
Jul 18, 2019 0.0430 0.0493 0.0405 0.0493 44,900 +0.01(+20.24%)
Jul 17, 2019 0.0469 0.0499 0.0400 0.0410 215,159 +0.00(+0.00%)
Jul 15, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Jul 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-22.81%)
Jul 02, 2019 0.0540 0.0600 0.0540 0.0583 38,500 -0.00(-1.19%)
Jun 28, 2019 0.0590 0.0590 0.0590 0 +0.01(+33.48%)
Jun 27, 2019 0.0417 0.0511 0.0417 0.0442 178,000 +0.00(+8.87%)
Jun 20, 2019 0.0406 0.0406 0.0406 0 -0.00(-6.45%)
Jun 19, 2019 0.0434 0.0434 0.0434 0.0434 5,000 -0.00(-2.69%)
Jun 18, 2019 0.0446 0.0446 0.0446 0.0446 5,600 -0.00(-0.45%)
Jun 13, 2019 0.0448 0.0448 0.0448 0 +0.00(+2.99%)
Jun 12, 2019 0.0397 0.0435 0.0397 0.0435 14,900 +0.00(+1.16%)
Jun 11, 2019 0.0430 0.0430 0.0430 0.0430 75,000 +0.00(+1.18%)
Jun 07, 2019 0.0425 0.0425 0.0425 0 -0.01(-15.34%)
Jun 06, 2019 0.0474 0.0521 0.0460 0.0502 114,000 +0.00(+6.13%)
Jun 05, 2019 0.0609 0.0609 0.0468 0.0473 244,500 -0.03(-36.93%)
Jun 04, 2019 0.0709 0.0757 0.0709 0.0750 26,000 -0.01(-6.25%)
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.