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 24, 2023 0.0299 0 +0.00(+14.56%)
May 23, 2023 0.0268 0.0268 0.0261 0.0261 20,350 -0.00(-8.74%)
May 22, 2023 0.0286 0.0286 0.0286 0.0286 11,000 +0.00(+2.14%)
May 19, 2023 0.0242 0.0285 0.0242 0.0280 33,390 +0.00(+16.67%)
May 18, 2023 0.0240 0.0240 0.0240 0.0240 100 -0.00(-8.40%)
May 17, 2023 0.0222 0.0262 0.0222 0.0262 7,200 -0.00(-5.07%)
May 16, 2023 0.0240 0.0276 0.0240 0.0276 5,100 -0.00(-8.00%)
May 15, 2023 0.0300 0.0300 0.0300 0.0300 10,200 +0.00(+2.39%)
May 12, 2023 0.0300 0.0300 0.0270 0.0293 62,000 +0.00(+6.16%)
May 11, 2023 0.0294 0.0294 0.0276 0.0276 3,300 -0.00(-2.13%)
May 10, 2023 0.0284 0.0294 0.0282 0.0282 20,100 +0.00(+11.90%)
May 09, 2023 0.0294 0.0294 0.0251 0.0252 10,600 -0.00(-3.08%)
May 08, 2023 0.0294 0.0294 0.0260 0.0260 33,300 -0.00(-11.56%)
May 05, 2023 0.0289 0.0294 0.0275 0.0294 99,000 +0.00(+7.30%)
May 04, 2023 0.0289 0.0289 0.0274 0.0274 16,700 -0.00(-5.19%)
May 02, 2023 0.0289 0 +0.00(+6.25%)
May 01, 2023 0.0272 0.0294 0.0272 0.0272 30,000 +0.00(+1.87%)
Apr 28, 2023 0.0260 0.0267 0.0249 0.0267 286,141 +0.00(+17.62%)
Apr 26, 2023 0.0227 0 +0.00(+5.09%)
Apr 25, 2023 0.0216 0.0260 0.0216 0.0216 10,500 -0.00(-16.92%)
Apr 24, 2023 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-5.11%)
Apr 20, 2023 0.0274 0 +0.00(+3.40%)
Apr 19, 2023 0.0265 0.0265 0.0265 0.0265 1,000 -0.00(-4.33%)
Apr 17, 2023 0.0277 0 +0.00(+0.36%)
Apr 14, 2023 0.0276 0.0276 0.0276 0.0276 2,200 +0.00(+6.15%)
Apr 11, 2023 0.0260 0 +0.00(+0.00%)
Apr 04, 2023 0.0260 0 +0.00(+10.64%)
Mar 31, 2023 0.0235 0 +0.01(+32.02%)
Mar 22, 2023 0.0178 0 +0.00(+0.00%)
Mar 13, 2023 0.0178 0 -0.00(-10.55%)
Mar 10, 2023 0.0177 0.0199 0.0177 0.0199 102,000 -0.00(-6.57%)
Mar 09, 2023 0.0213 0.0213 0.0213 0.0213 300 +0.00(+5.45%)
Mar 08, 2023 0.0202 0.0202 0.0202 0.0202 1,000 +0.00(+1.00%)
Mar 06, 2023 0.0200 0 -0.00(-0.99%)
Mar 03, 2023 0.0202 0.0202 0.0202 0.0202 500 -0.00(-0.49%)
Mar 02, 2023 0.0203 0.0203 0.0203 0.0203 500 +0.00(+12.78%)
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.