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

Aston Bay Holdings Ltd (TSV: BAY )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 10:42 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 (%)
May 31, 2018 0.2350 0.2350 0.2250 0.2250 108,202 +0.00(+0.00%)
May 30, 2018 0.2250 0.2300 0.2200 0.2250 55,870 +0.01(+2.27%)
May 29, 2018 0.2350 0.2400 0.2200 0.2200 153,200 -0.01(-4.35%)
May 28, 2018 0.2200 0.2300 0.2200 0.2300 202,272 +0.01(+2.22%)
May 25, 2018 0.2250 0.2250 0.2200 0.2250 162,813 -0.01(-2.17%)
May 24, 2018 0.2250 0.2300 0.2250 0.2300 159,610 +0.01(+2.22%)
May 23, 2018 0.2250 0.2250 0.2250 0.2250 10,500 +0.00(+0.00%)
May 22, 2018 0.2250 0.2400 0.2200 0.2250 224,790 +0.01(+4.65%)
May 18, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 17, 2018 0.2100 0.2350 0.2100 0.2150 180,500 +0.01(+2.38%)
May 16, 2018 0.2100 0.2100 0.2000 0.2100 255,750 +0.01(+5.00%)
May 15, 2018 0.2100 0.2100 0.2000 0.2000 270,300 -0.01(-4.76%)
May 14, 2018 0.2050 0.2100 0.1900 0.2100 431,607 +0.01(+2.44%)
May 11, 2018 0.1950 0.2050 0.1850 0.2050 467,000 +0.01(+7.89%)
May 10, 2018 0.1850 0.2100 0.1850 0.1900 341,350 +0.01(+2.70%)
May 09, 2018 0.1800 0.2000 0.1800 0.1850 152,100 +0.01(+2.78%)
May 08, 2018 0.1750 0.1800 0.1750 0.1800 15,100 +0.01(+5.88%)
May 07, 2018 0.1700 0.1900 0.1700 0.1700 191,500 +0.00(+0.00%)
May 04, 2018 0.1600 0.1700 0.1600 0.1700 279,750 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1700 0.1700 125,000 -0.00(-2.86%)
May 02, 2018 0.1800 0.1900 0.1750 0.1750 286,500 -0.01(-5.41%)
May 01, 2018 0.1900 0.1900 0.1800 0.1850 95,147 +0.00(+0.00%)
Apr 30, 2018 0.1900 0.1950 0.1850 0.1850 230,860 +0.00(+0.00%)
Apr 27, 2018 0.1850 0.1850 0.1850 0.1850 168,500 -0.01(-2.63%)
Apr 26, 2018 0.1900 0.1900 0.1850 0.1900 150,400 +0.00(+0.00%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 37,800 -0.01(-2.56%)
Apr 24, 2018 0.1950 0.2000 0.1900 0.1950 134,700 -0.01(-2.50%)
Apr 23, 2018 0.2000 0.2050 0.2000 0.2000 194,500 +0.00(+0.00%)
Apr 20, 2018 0.2000 0.2000 0.2000 0.2000 111,500 +0.00(+0.00%)
Apr 19, 2018 0.2050 0.2050 0.2000 0.2000 118,000 -0.00(-2.44%)
Apr 18, 2018 0.2050 0.2050 0.2000 0.2050 146,800 +0.00(+0.00%)
Apr 17, 2018 0.2100 0.2100 0.2050 0.2050 130,325 -0.02(-6.82%)
Apr 16, 2018 0.2150 0.2200 0.2100 0.2200 126,370 +0.00(+0.00%)
Apr 13, 2018 0.2250 0.2250 0.2100 0.2200 145,001 -0.01(-4.35%)
Apr 12, 2018 0.2150 0.2450 0.2150 0.2300 123,600 +0.01(+4.55%)
Apr 11, 2018 0.2050 0.2200 0.2050 0.2200 115,700 +0.01(+4.76%)
Apr 10, 2018 0.2200 0.2200 0.2000 0.2100 98,950 -0.01(-2.33%)
Apr 09, 2018 0.2250 0.2250 0.2150 0.2150 90,100 +0.00(+0.00%)
Apr 06, 2018 0.2150 0.2150 0.2100 0.2150 39,500 +0.00(+0.00%)
Apr 05, 2018 0.2100 0.2200 0.2100 0.2150 58,000 +0.01(+2.38%)
Apr 04, 2018 0.2000 0.2100 0.1950 0.2100 44,100 +0.00(+0.00%)
Apr 03, 2018 0.2450 0.2450 0.2050 0.2100 318,018 -0.04(-14.29%)
Apr 02, 2018 0.2650 0.2750 0.2350 0.2450 212,500 -0.02(-5.77%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 +0.04(+15.56%)
Mar 28, 2018 0.2500 0.2500 0.2200 0.2250 61,500 -0.01(-4.26%)
Mar 27, 2018 0.2500 0.2500 0.2350 0.2350 56,050 -0.02(-6.00%)
Mar 26, 2018 0.2650 0.2900 0.2500 0.2500 465,100 -0.01(-3.85%)
Mar 23, 2018 0.2050 0.2600 0.2050 0.2600 469,900 +0.06(+30.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0.2000 35,000 -0.00(-2.44%)
Mar 21, 2018 0.1900 0.2050 0.1900 0.2050 183,500 +0.00(+2.50%)
Mar 20, 2018 0.1950 0.2000 0.1950 0.2000 48,000 +0.01(+2.56%)
Mar 19, 2018 0.1900 0.2000 0.1800 0.1950 313,433 -0.01(-2.50%)
Mar 16, 2018 0.2100 0.2100 0.1900 0.2000 125,500 -0.00(-2.44%)
Mar 15, 2018 0.2000 0.2250 0.2000 0.2050 548,850 +0.01(+5.13%)
Mar 14, 2018 0.1750 0.2000 0.1750 0.1950 272,800 +0.02(+14.71%)
Mar 13, 2018 0.1550 0.1750 0.1400 0.1700 341,950 +0.02(+9.68%)
Mar 12, 2018 0.1450 0.1550 0.1400 0.1550 140,000 +0.01(+6.90%)
Mar 09, 2018 0.1400 0.1450 0.1400 0.1450 37,000 +0.00(+3.57%)
Mar 08, 2018 0.1450 0.1450 0.1400 0.1400 84,000 -0.01(-6.67%)
Mar 07, 2018 0.1350 0.1500 0.1350 0.1500 266,137 +0.01(+7.14%)
Mar 06, 2018 0.1450 0.1450 0.1400 0.1400 62,025 -0.00(-3.45%)
Mar 05, 2018 0.1300 0.1500 0.1300 0.1450 358,400 +0.01(+11.54%)
Mar 02, 2018 0.1300 0.1350 0.1300 0.1300 47,500 +0.00(+0.00%)
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.