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 (%)
Sep 30, 2020 0.0442 0.0442 0.0442 0 +0.00(+0.45%)
Sep 29, 2020 0.0440 0.0440 0.0438 0.0440 22,000 +0.00(+2.33%)
Sep 28, 2020 0.0430 0.0430 0.0430 0.0430 162 +0.00(+2.14%)
Sep 25, 2020 0.0421 0.0421 0.0421 0.0421 100 +0.00(+0.24%)
Sep 24, 2020 0.0345 0.0421 0.0345 0.0420 320,200 -0.00(-1.18%)
Sep 23, 2020 0.0425 0.0425 0.0425 224,218 +0.00(+0.00%)
Sep 22, 2020 0.0409 0.0432 0.0370 0.0425 1,539,149 -0.00(-2.75%)
Sep 21, 2020 0.0409 0.0437 0.0409 0.0437 23,100 -0.00(-2.89%)
Sep 18, 2020 0.0450 0.0450 0.0450 0.0450 800 +0.00(+0.67%)
Sep 17, 2020 0.0447 0.0447 0.0420 0.0447 23,100 -0.00(-5.89%)
Sep 16, 2020 0.0481 0.0481 0.0423 0.0475 309,060 +0.01(+12.29%)
Sep 15, 2020 0.0431 0.0444 0.0418 0.0423 733,227 -0.00(-1.63%)
Sep 14, 2020 0.0459 0.0460 0.0430 0.0430 149,008 -0.00(-7.13%)
Sep 11, 2020 0.0438 0.0463 0.0409 0.0463 79,500 +0.00(+1.09%)
Sep 10, 2020 0.0490 0.0491 0.0410 0.0458 107,680 -0.00(-4.58%)
Sep 09, 2020 0.0409 0.0480 0.0386 0.0480 5,600 +0.00(+4.58%)
Sep 08, 2020 0.0474 0.0528 0.0441 0.0459 88,700 -0.00(-3.16%)
Sep 04, 2020 0.0440 0.0492 0.0440 0.0474 623,200 +0.01(+12.06%)
Sep 03, 2020 0.0458 0.0477 0.0405 0.0423 172,599 -0.00(-8.84%)
Sep 02, 2020 0.0425 0.0464 0.0409 0.0464 40,750 -0.00(-8.84%)
Sep 01, 2020 0.0447 0.0510 0.0447 0.0509 76,528 +0.00(+1.80%)
Aug 31, 2020 0.0471 0.0534 0.0471 0.0500 18,450 -0.00(-2.15%)
Aug 28, 2020 0.0492 0.0526 0.0451 0.0511 85,200 +0.00(+8.03%)
Aug 27, 2020 0.0480 0.0505 0.0473 0.0473 489,090 -0.00(-1.05%)
Aug 26, 2020 0.0500 0.0507 0.0443 0.0478 395,475 +0.00(+6.22%)
Aug 25, 2020 0.0500 0.0500 0.0450 0.0450 27,291 -0.01(-10.00%)
Aug 24, 2020 0.0520 0.0520 0.0482 0.0500 19,550 +0.00(+1.83%)
Aug 21, 2020 0.0510 0.0526 0.0491 0.0491 32,100 -0.00(-6.83%)
Aug 20, 2020 0.0500 0.0527 0.0480 0.0527 149,500 -0.00(-0.57%)
Aug 19, 2020 0.0530 0.0602 0.0482 0.0530 113,600 -0.00(-7.34%)
Aug 18, 2020 0.0503 0.0611 0.0503 0.0572 22,100 +0.00(+5.34%)
Aug 17, 2020 0.0469 0.0544 0.0436 0.0543 682,193 +0.00(+8.60%)
Aug 14, 2020 0.0527 0.0527 0.0500 0.0500 22,500 +0.00(+0.20%)
Aug 13, 2020 0.0489 0.0500 0.0465 0.0499 75,500 -0.00(-0.20%)
Aug 12, 2020 0.0564 0.0564 0.0500 0.0500 770,750 -0.01(-11.19%)
Aug 11, 2020 0.0536 0.0563 0.0536 0.0563 17,000 +0.00(+2.36%)
Aug 10, 2020 0.0562 0.0600 0.0512 0.0550 289,300 -0.00(-4.51%)
Aug 07, 2020 0.0570 0.0576 0.0564 0.0576 51,000 +0.00(+1.23%)
Aug 06, 2020 0.0620 0.0620 0.0565 0.0569 252,000 -0.00(-5.17%)
Aug 05, 2020 0.0619 0.0619 0.0587 0.0600 306,250 +0.00(+3.81%)
Aug 04, 2020 0.0609 0.0609 0.0556 0.0578 388,400 -0.01(-9.69%)
Aug 03, 2020 0.0600 0.0670 0.0578 0.0640 83,300 +0.01(+9.22%)
Jul 31, 2020 0.0585 0.0598 0.0559 0.0586 18,000 +0.00(+2.63%)
Jul 30, 2020 0.0635 0.0635 0.0545 0.0571 330,565 -0.00(-0.70%)
Jul 29, 2020 0.0588 0.0588 0.0575 0.0575 172,000 -0.00(-1.88%)
Jul 28, 2020 0.0592 0.0619 0.0583 0.0586 160,733 -0.00(-3.78%)
Jul 27, 2020 0.0610 0.0614 0.0560 0.0609 411,000 -0.00(-0.49%)
Jul 24, 2020 0.0600 0.0612 0.0565 0.0612 701,100 +0.00(+0.66%)
Jul 23, 2020 0.0600 0.0675 0.0580 0.0608 195,700 -0.00(-6.32%)
Jul 22, 2020 0.0831 0.0831 0.0580 0.0649 1,509,000 -0.02(-27.16%)
Jul 21, 2020 0.0834 0.0910 0.0766 0.0891 482,284 +0.01(+17.39%)
Jul 20, 2020 0.0785 0.0809 0.0759 0.0759 123,545 -0.00(-3.44%)
Jul 17, 2020 0.0788 0.0788 0.0750 0.0786 456,700 -0.00(-0.38%)
Jul 16, 2020 0.0800 0.0814 0.0749 0.0789 154,346 -0.00(-4.94%)
Jul 15, 2020 0.0825 0.0857 0.0825 0.0830 202,100 +0.00(+0.61%)
Jul 14, 2020 0.0834 0.0839 0.0740 0.0825 83,150 -0.00(-3.51%)
Jul 13, 2020 0.0860 0.0879 0.0850 0.0855 126,662 -0.00(-0.58%)
Jul 10, 2020 0.0870 0.0870 0.0764 0.0860 173,700 +0.00(+0.00%)
Jul 09, 2020 0.0860 0.0860 0.0790 0.0860 26,100 +0.00(+2.99%)
Jul 08, 2020 0.0850 0.0867 0.0821 0.0835 34,093 -0.00(-0.24%)
Jul 07, 2020 0.0850 0.0860 0.0798 0.0837 25,800 +0.00(+2.20%)
Jul 06, 2020 0.0804 0.0891 0.0804 0.0819 222,937 -0.00(-2.15%)
Jul 02, 2020 0.0850 0.0900 0.0829 0.0837 188,400 -0.00(-0.36%)
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.