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 (%)
Aug 31, 2021 0.0340 0.0340 0.0340 0 -0.00(-4.49%)
Aug 30, 2021 0.0311 0.0356 0.0311 0.0356 64,910 +0.00(+1.71%)
Aug 27, 2021 0.0310 0.0350 0.0310 0.0350 337,101 -0.00(-8.62%)
Aug 26, 2021 0.0346 0.0383 0.0341 0.0383 30,000 +0.00(+3.23%)
Aug 25, 2021 0.0364 0.0386 0.0332 0.0371 66,991 +0.00(+8.16%)
Aug 24, 2021 0.0343 0.0343 0.0310 0.0343 70,000 +0.00(+3.94%)
Aug 23, 2021 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-0.60%)
Aug 20, 2021 0.0332 0.0332 0.0332 0.0332 3,000 +0.00(+7.10%)
Aug 17, 2021 0.0310 0.0310 0.0310 0 -0.00(-8.82%)
Aug 16, 2021 0.0375 0.0375 0.0340 0.0340 31,000 -0.00(-2.86%)
Aug 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2021 0.0362 0.0399 0.0350 0.0350 28,490 -0.00(-3.05%)
Aug 10, 2021 0.0361 0.0361 0.0361 0.0361 35,000 -0.00(-7.44%)
Aug 06, 2021 0.0390 0.0390 0.0390 0 -0.00(-1.52%)
Aug 03, 2021 0.0396 0.0396 0.0396 0 +0.01(+16.47%)
Aug 02, 2021 0.0340 0.0340 0.0340 0.0340 20,000 +0.00(+0.89%)
Jul 30, 2021 0.0337 0.0337 0.0337 0.0337 10,000 -0.00(-7.92%)
Jul 29, 2021 0.0366 0.0366 0.0366 0.0366 3,075 +0.00(+9.91%)
Jul 27, 2021 0.0333 0.0333 0.0333 0 +0.00(+7.42%)
Jul 23, 2021 0.0310 0.0310 0.0310 1 -0.00(-8.55%)
Jul 21, 2021 0.0339 0.0339 0.0339 0 -0.00(-5.31%)
Jul 20, 2021 0.0358 0.0358 0.0358 0.0358 100 +0.00(+5.29%)
Jul 19, 2021 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-14.79%)
Jul 15, 2021 0.0399 0.0399 0.0399 0 +0.00(+10.22%)
Jul 14, 2021 0.0366 0.0379 0.0362 0.0362 941,244 -0.00(-0.55%)
Jul 13, 2021 0.0320 0.0364 0.0320 0.0364 44,500 +0.00(+13.04%)
Jul 09, 2021 0.0322 0.0322 0.0322 0 +0.00(+0.00%)
Jul 02, 2021 0.0322 0.0322 0.0322 0 -0.00(-6.94%)
Jul 01, 2021 0.0371 0.0371 0.0346 0.0346 50,000 +0.00(+6.46%)
Jun 30, 2021 0.0325 0.0325 0.0325 0.0325 20,000 +0.00(+2.20%)
Jun 29, 2021 0.0318 0.0318 0.0318 0.0318 5,000 -0.01(-14.29%)
Jun 21, 2021 0.0371 0.0371 0.0371 0 +0.00(+1.37%)
Jun 18, 2021 0.0366 0.0366 0.0366 0.0366 20,000 -0.00(-1.35%)
Jun 11, 2021 0.0371 0.0371 0.0371 0 -0.00(-5.84%)
Jun 10, 2021 0.0394 0.0394 0.0394 0.0394 123 -0.00(-5.97%)
Jun 09, 2021 0.0372 0.0419 0.0372 0.0419 56,303 +0.00(+11.14%)
Jun 08, 2021 0.0377 0.0377 0.0376 0.0377 300,318 +0.00(+3.01%)
Jun 07, 2021 0.0380 0.0380 0.0361 0.0366 261,243 +0.00(+12.27%)
Jun 03, 2021 0.0326 0.0326 0.0326 0 -0.01(-14.21%)
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.