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 (%)
May 28, 2021 0.0368 0.0368 0.0368 0 +0.00(+0.27%)
May 26, 2021 0.0367 0.0367 0.0367 0 -0.00(-0.54%)
May 25, 2021 0.0369 0.0446 0.0369 0.0369 35,266 -0.01(-18.00%)
May 24, 2021 0.0469 0.0499 0.0450 0.0450 56,000 +0.00(+8.17%)
May 21, 2021 0.0419 0.0419 0.0416 0.0416 1,374 -0.00(-0.24%)
May 20, 2021 0.0365 0.0417 0.0342 0.0417 264,827 +0.01(+13.93%)
May 18, 2021 0.0366 0.0366 0.0366 0 +0.00(+0.27%)
May 17, 2021 0.0365 0.0365 0.0365 0.0365 40,000 -0.00(-2.14%)
May 14, 2021 0.0373 0.0373 0.0367 0.0373 52,000 +0.00(+0.00%)
May 13, 2021 0.0373 0.0373 0.0373 0.0373 1,000 +0.00(+10.36%)
May 12, 2021 0.0375 0.0375 0.0322 0.0338 64,150 -0.00(-9.87%)
May 11, 2021 0.0375 0.0375 0.0323 0.0375 54,500 -0.00(-1.32%)
May 10, 2021 0.0380 0.0380 0.0380 0.0380 310 -0.00(-5.00%)
May 07, 2021 0.0344 0.0400 0.0344 0.0400 51,334 +0.01(+24.22%)
May 06, 2021 0.0350 0.0395 0.0322 0.0322 14,000 -0.00(-12.50%)
May 05, 2021 0.0370 0.0370 0.0332 0.0368 246,900 -0.00(-0.54%)
May 04, 2021 0.0370 0.0370 0.0370 0.0370 200,000 +0.00(+7.25%)
May 03, 2021 0.0343 0.0345 0.0343 0.0345 52,287 -0.00(-1.43%)
Apr 30, 2021 0.0360 0.0360 0.0350 0.0350 200,200 -0.00(-5.41%)
Apr 29, 2021 0.0370 0.0370 0.0370 0.0370 540 +0.00(+0.00%)
Apr 28, 2021 0.0351 0.0370 0.0351 0.0370 150,000 +0.00(+1.65%)
Apr 27, 2021 0.0301 0.0367 0.0301 0.0364 259,000 +0.00(+8.01%)
Apr 26, 2021 0.0355 0.0355 0.0317 0.0337 45,919 -0.00(-6.13%)
Apr 23, 2021 0.0350 0.0359 0.0350 0.0359 8,000 +0.00(+11.84%)
Apr 22, 2021 0.0344 0.0344 0.0321 0.0321 826 +0.00(+2.88%)
Apr 21, 2021 0.0313 0.0313 0.0312 0.0312 16,200 -0.00(-5.45%)
Apr 20, 2021 0.0330 0.0330 0.0330 0.0330 5,001 -0.00(-5.71%)
Apr 19, 2021 0.0370 0.0370 0.0350 0.0350 15,627 +0.00(+12.90%)
Apr 16, 2021 0.0360 0.0364 0.0300 0.0310 755,700 -0.00(-7.46%)
Apr 15, 2021 0.0350 0.0350 0.0312 0.0335 673,724 -0.00(-6.94%)
Apr 14, 2021 0.0314 0.0360 0.0314 0.0360 24,714 +0.00(+0.00%)
Apr 12, 2021 0.0360 0.0360 0.0360 0 -0.00(-5.51%)
Apr 09, 2021 0.0354 0.0381 0.0354 0.0381 119,500 -0.00(-0.52%)
Apr 08, 2021 0.0376 0.0383 0.0353 0.0383 28,100 +0.00(+2.96%)
Apr 07, 2021 0.0372 0.0372 0.0372 25 +0.00(+0.00%)
Apr 06, 2021 0.0372 0.0372 0.0372 0.0372 24,000 +0.00(+0.00%)
Apr 05, 2021 0.0290 0.0396 0.0290 0.0372 135,907 -0.00(-4.62%)
Mar 31, 2021 0.0390 0.0390 0.0390 0 +0.00(+8.33%)
Mar 30, 2021 0.0392 0.0404 0.0355 0.0360 45,300 -0.00(-8.63%)
Mar 29, 2021 0.0416 0.0416 0.0380 0.0394 13,300 -0.00(-1.50%)
Mar 26, 2021 0.0406 0.0406 0.0357 0.0400 308,500 -0.00(-8.05%)
Mar 25, 2021 0.0390 0.0435 0.0367 0.0435 429,000 -0.00(-0.46%)
Mar 24, 2021 0.0406 0.0443 0.0406 0.0437 62,000 -0.00(-0.46%)
Mar 23, 2021 0.0364 0.0443 0.0355 0.0439 131,250 -0.00(-0.90%)
Mar 22, 2021 0.0389 0.0443 0.0380 0.0443 123,000 -0.00(-0.45%)
Mar 19, 2021 0.0404 0.0446 0.0351 0.0445 132,900 -0.00(-0.45%)
Mar 18, 2021 0.0357 0.0447 0.0357 0.0447 425,269 +0.00(+10.10%)
Mar 17, 2021 0.0381 0.0406 0.0380 0.0406 11,800 +0.00(+1.50%)
Mar 16, 2021 0.0481 0.0481 0.0380 0.0400 79,699 -0.00(-1.23%)
Mar 15, 2021 0.0379 0.0444 0.0379 0.0405 209,948 +0.00(+9.16%)
Mar 12, 2021 0.0371 0.0371 0.0371 0.0371 4,600 -0.00(-1.33%)
Mar 11, 2021 0.0368 0.0376 0.0350 0.0376 30,200 +0.00(+1.90%)
Mar 10, 2021 0.0396 0.0396 0.0349 0.0369 50,552 -0.00(-7.75%)
Mar 09, 2021 0.0397 0.0400 0.0397 0.0400 20,200 +0.00(+1.01%)
Mar 08, 2021 0.0400 0.0400 0.0348 0.0396 32,089 +0.00(+13.47%)
Mar 05, 2021 0.0351 0.0351 0.0318 0.0349 592,800 -0.00(-3.06%)
Mar 04, 2021 0.0369 0.0380 0.0360 0.0360 274,201 -0.00(-7.69%)
Mar 03, 2021 0.0400 0.0400 0.0390 0.0390 52,802 -0.00(-0.51%)
Mar 02, 2021 0.0392 0.0469 0.0392 0.0392 11,105 -0.00(-5.54%)
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.