Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (OP: ATBHF )

0.0960 UNCHANGED
Last Price Updated: 1:50 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0948 0.0948 0.0948 0.0948 23,000 -0.00(-2.37%)
Mar 27, 2024 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+0.73%)
Mar 26, 2024 0.1020 0.1020 0.0870 0.0964 1,116,500 -0.01(-9.91%)
Mar 22, 2024 0.1070 0 +0.00(+4.39%)
Mar 20, 2024 0.1025 100 -0.00(-3.48%)
Mar 19, 2024 0.1069 0.1069 0.1062 0.1062 10,500 -0.00(-0.84%)
Mar 18, 2024 0.1062 0.1109 0.1062 0.1071 64,000 +0.00(+3.48%)
Mar 15, 2024 0.1035 0.1035 0.1035 0.1035 20,000 +0.00(+0.49%)
Mar 14, 2024 0.1055 0.1055 0.1030 0.1030 79,500 -0.01(-10.36%)
Mar 13, 2024 0.1147 0.1149 0.1131 0.1149 4,661 +0.01(+6.78%)
Mar 12, 2024 0.1075 0.1076 0.1075 0.1076 30,000 -0.01(-7.56%)
Mar 11, 2024 0.1126 0.1164 0.1123 0.1164 5,000 +0.01(+7.78%)
Mar 08, 2024 0.1078 0.1081 0.1078 0.1080 73,500 +0.01(+10.88%)
Mar 07, 2024 0.1014 0.1014 0.0974 0.0974 52,800 -0.00(-2.31%)
Mar 06, 2024 0.0960 0.0997 0.0960 0.0997 53,500 -0.00(-0.30%)
Mar 05, 2024 0.0999 0.1000 0.0896 0.1000 2,650 -0.00(-0.99%)
Mar 04, 2024 0.0973 0.1010 0.0900 0.1010 119,000 +0.01(+13.48%)
Mar 01, 2024 0.0865 0.0890 0.0850 0.0890 18,500 +0.00(+2.30%)
Feb 29, 2024 0.0870 0.0870 0.0870 0.0870 2,000 +0.00(+3.57%)
Feb 27, 2024 0.0840 0 +0.01(+8.81%)
Feb 26, 2024 0.0865 0.0865 0.0772 0.0772 204,800 +0.00(+2.39%)
Feb 23, 2024 0.0717 0.0782 0.0717 0.0754 1,750 -0.00(-0.79%)
Feb 22, 2024 0.0744 0.0760 0.0728 0.0760 323,500 -0.01(-10.59%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 52,000 +0.01(+17.08%)
Feb 20, 2024 0.0720 0.0736 0.0720 0.0726 235,000 -0.01(-10.04%)
Feb 16, 2024 0.0816 0.0816 0.0807 0.0807 11,000 +0.00(+0.25%)
Feb 15, 2024 0.0800 0.0805 0.0800 0.0805 20,000 -0.00(-2.78%)
Feb 14, 2024 0.0828 0.0828 0.0828 0.0828 1,000 +0.00(+5.21%)
Feb 13, 2024 0.0787 0.0787 0.0787 0.0787 40,000 -0.01(-10.06%)
Feb 12, 2024 0.0873 0.0898 0.0873 0.0875 4,861 -0.00(-3.53%)
Feb 09, 2024 0.0944 0.0944 0.0901 0.0907 49,800 +0.00(+0.78%)
Feb 08, 2024 0.0932 0.0932 0.0900 0.0900 20,500 +0.01(+6.76%)
Feb 07, 2024 0.0843 0.0843 0.0843 0.0843 5,300 +0.01(+14.85%)
Feb 05, 2024 0.0734 0 -0.00(-3.42%)
Feb 02, 2024 0.0766 0.0770 0.0760 0.0760 1,400 -0.01(-8.43%)
Feb 01, 2024 0.0773 0.0830 0.0773 0.0830 30,000 +0.01(+19.77%)
Jan 31, 2024 0.0753 0.0785 0.0693 0.0693 6,300 -0.02(-19.70%)
Jan 30, 2024 0.1066 0.1066 0.0863 0.0863 23,350 -0.02(-20.75%)
Jan 29, 2024 0.1085 0.1089 0.0991 0.1089 58,700 +0.01(+7.40%)
Jan 26, 2024 0.0966 0.1026 0.0952 0.1014 54,387 +0.00(+2.84%)
Jan 25, 2024 0.0907 0.1086 0.0907 0.0986 76,036 +0.01(+17.10%)
Jan 24, 2024 0.0869 0.0869 0.0842 0.0842 2,500 -0.00(-3.00%)
Jan 23, 2024 0.0852 0.0895 0.0830 0.0868 24,000 +0.01(+7.03%)
Jan 22, 2024 0.0822 0.0825 0.0795 0.0811 50,313 -0.00(-1.10%)
Jan 19, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+5.40%)
Jan 18, 2024 0.0776 0.0792 0.0708 0.0778 48,541 -0.01(-10.98%)
Jan 17, 2024 0.0950 0.0977 0.0874 0.0874 86,628 -0.01(-8.00%)
Jan 16, 2024 0.0781 0.0950 0.0781 0.0950 57,500 +0.04(+61.84%)
Jan 12, 2024 0.0587 0.0587 0.0587 0.0587 20,000 +0.00(+5.58%)
Jan 11, 2024 0.0556 0.0565 0.0556 0.0556 10,300 -0.00(-1.24%)
Jan 10, 2024 0.0564 0.0565 0.0563 0.0563 2,000 +0.00(+0.54%)
Jan 09, 2024 0.0562 0.0562 0.0560 0.0560 10,400 -0.00(-3.11%)
Jan 08, 2024 0.0625 0.0625 0.0565 0.0578 11,100 -0.01(-9.12%)
Jan 05, 2024 0.0652 0.0652 0.0636 0.0636 4,300 +0.01(+12.57%)
Jan 04, 2024 0.0446 0.0650 0.0446 0.0565 183,050 +0.01(+20.73%)
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.