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 (%)
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.