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

Aston Bay Holdings Ltd (TSV: BAY )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 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 0.1350 0 +0.00(+0.00%)
Mar 27, 2024 0.1300 0.1350 0.1300 0.1350 127,020 +0.01(+8.00%)
Mar 26, 2024 0.1400 0.1450 0.1200 0.1250 870,485 -0.02(-10.71%)
Mar 25, 2024 0.1450 0.1450 0.1400 0.1400 44,000 +0.00(+0.00%)
Mar 22, 2024 0.1350 0.1400 0.1350 0.1400 173,270 +0.01(+3.70%)
Mar 21, 2024 0.1400 0.1400 0.1350 0.1350 87,105 +0.00(+0.00%)
Mar 20, 2024 0.1400 0.1450 0.1350 0.1350 286,428 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1500 0.1400 0.1450 89,250 -0.01(-3.33%)
Mar 18, 2024 0.1400 0.1500 0.1400 0.1500 172,672 +0.01(+7.14%)
Mar 15, 2024 0.1400 0.1400 0.1350 0.1400 58,561 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1550 0.1350 0.1400 310,210 -0.01(-9.68%)
Mar 13, 2024 0.1500 0.1550 0.1500 0.1550 424,085 +0.01(+3.33%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 264,014 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1550 0.1450 0.1500 488,899 +0.01(+7.14%)
Mar 08, 2024 0.1400 0.1500 0.1400 0.1400 542,103 +0.01(+7.69%)
Mar 07, 2024 0.1400 0.1400 0.1300 0.1300 116,239 -0.01(-3.70%)
Mar 06, 2024 0.1300 0.1350 0.1300 0.1350 68,000 +0.01(+3.85%)
Mar 05, 2024 0.1250 0.1350 0.1250 0.1300 55,350 +0.01(+8.33%)
Mar 04, 2024 0.1250 0.1400 0.1200 0.1200 539,608 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1200 0.1150 0.1200 295,450 +0.00(+4.35%)
Feb 29, 2024 0.1200 0.1200 0.1150 0.1150 177,000 +0.00(+0.00%)
Feb 28, 2024 0.1200 0.1200 0.1100 0.1150 221,240 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1200 0.1100 0.1150 314,040 +0.01(+9.52%)
Feb 26, 2024 0.1050 0.1200 0.1050 0.1050 376,500 +0.00(+5.00%)
Feb 23, 2024 0.1000 0.1050 0.1000 0.1000 155,853 +0.00(+0.00%)
Feb 22, 2024 0.1100 0.1100 0.1000 0.1000 543,210 -0.01(-9.09%)
Feb 21, 2024 0.1050 0.1150 0.1050 0.1100 172,000 +0.01(+10.00%)
Feb 20, 2024 0.1100 0.1100 0.1000 0.1000 230,500 -0.01(-9.09%)
Feb 16, 2024 0.1100 0 -0.01(-4.35%)
Feb 15, 2024 0.1200 0.1200 0.1100 0.1150 110,318 +0.00(+0.00%)
Feb 14, 2024 0.1050 0.1150 0.1050 0.1150 133,300 +0.01(+9.52%)
Feb 13, 2024 0.1150 0.1150 0.1050 0.1050 172,380 -0.01(-8.70%)
Feb 12, 2024 0.1200 0.1250 0.1150 0.1150 136,500 -0.01(-8.00%)
Feb 09, 2024 0.1250 0.1250 0.1200 0.1250 41,320 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1300 0.1200 0.1250 360,433 +0.01(+4.17%)
Feb 07, 2024 0.1200 0.1200 0.1150 0.1200 260,500 +0.00(+0.00%)
Feb 06, 2024 0.1050 0.1250 0.1050 0.1200 879,987 +0.01(+14.29%)
Feb 05, 2024 0.1050 0.1050 0.1000 0.1050 160,289 +0.00(+5.00%)
Feb 02, 2024 0.1050 0.1050 0.1000 0.1000 64,848 -0.00(-4.76%)
Feb 01, 2024 0.0950 0.1050 0.0950 0.1050 576,500 +0.00(+5.00%)
Jan 31, 2024 0.1100 0.1100 0.0900 0.1000 1,655,959 -0.01(-9.09%)
Jan 30, 2024 0.1350 0.1500 0.1100 0.1100 2,234,921 -0.04(-26.67%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1500 1,643,893 +0.01(+7.14%)
Jan 26, 2024 0.1350 0.1400 0.1300 0.1400 678,454 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1450 0.1150 0.1400 1,526,475 +0.03(+21.74%)
Jan 24, 2024 0.1150 0.1150 0.1100 0.1150 462,108 -0.00(-4.17%)
Jan 23, 2024 0.1150 0.1200 0.1100 0.1200 169,300 +0.00(+4.35%)
Jan 22, 2024 0.1050 0.1150 0.1050 0.1150 295,100 +0.01(+4.55%)
Jan 19, 2024 0.1100 0.1100 0.1000 0.1100 315,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1000 0.1100 844,477 -0.01(-8.33%)
Jan 17, 2024 0.1250 0.1350 0.1150 0.1200 1,110,448 -0.02(-14.29%)
Jan 16, 2024 0.1100 0.1450 0.1000 0.1400 2,512,704 +0.03(+27.27%)
Jan 15, 2024 0.0800 0.1100 0.0800 0.1100 2,917,179 +0.03(+37.50%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
Jan 11, 2024 0.0700 0.0750 0.0700 0.0750 258,008 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 701,145 +0.00(+7.14%)
Jan 09, 2024 0.0750 0.0750 0.0700 0.0700 305,207 -0.00(-6.67%)
Jan 08, 2024 0.0800 0.0850 0.0750 0.0750 1,069,720 -0.01(-11.76%)
Jan 05, 2024 0.0850 0.0850 0.0800 0.0850 1,008,810 +0.01(+6.25%)
Jan 04, 2024 0.0600 0.0900 0.0600 0.0800 3,050,264 +0.02(+33.33%)
Jan 03, 2024 0.0650 0.0650 0.0600 0.0600 135,200 -0.01(-7.69%)
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.