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

Aston Bay Holdings Ltd (TSV: BAY )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:58 PM 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, 2021 0.0450 0.0500 0.0450 0.0450 65,200 +0.00(+0.00%)
May 28, 2021 0.0500 0.0500 0.0450 0.0450 20,455 -0.01(-10.00%)
May 27, 2021 0.0500 0.0550 0.0450 0.0500 792,000 +0.00(+0.00%)
May 26, 2021 0.0450 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
May 25, 2021 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
May 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2021 0.0450 0.0500 0.0450 0.0500 1,023,111 +0.00(+0.00%)
May 19, 2021 0.0450 0.0500 0.0400 0.0500 145,888 +0.00(+0.00%)
May 18, 2021 0.0450 0.0500 0.0450 0.0500 72,750 +0.01(+11.11%)
May 17, 2021 0.0450 0.0500 0.0450 0.0450 85,000 -0.01(-10.00%)
May 14, 2021 0.0450 0.0500 0.0450 0.0500 497,000 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
May 11, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 10, 2021 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
May 07, 2021 0.0400 0.0500 0.0400 0.0450 84,000 +0.00(+0.00%)
May 06, 2021 0.0450 0.0500 0.0400 0.0450 69,352 +0.00(+0.00%)
May 05, 2021 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
May 04, 2021 0.0400 0.0450 0.0400 0.0450 199,500 +0.00(+12.50%)
May 03, 2021 0.0400 0.0450 0.0400 0.0400 316,000 +0.00(+0.00%)
Apr 30, 2021 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+0.00%)
Apr 29, 2021 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 28, 2021 0.0400 0.0400 0.0400 0.0400 173,750 +0.00(+0.00%)
Apr 27, 2021 0.0400 0.0400 0.0400 0.0400 122,450 +0.00(+0.00%)
Apr 26, 2021 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Apr 23, 2021 0.0400 0.0400 0.0400 0.0400 245,000 -0.00(-11.11%)
Apr 22, 2021 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Apr 21, 2021 0.0400 0.0450 0.0400 0.0450 547,610 +0.00(+0.00%)
Apr 20, 2021 0.0400 0.0450 0.0400 0.0450 98,999 +0.00(+12.50%)
Apr 19, 2021 0.0450 0.0450 0.0400 0.0400 103,100 +0.00(+0.00%)
Apr 16, 2021 0.0400 0.0400 0.0400 0.0400 520,600 +0.00(+0.00%)
Apr 15, 2021 0.0400 0.0400 0.0400 0.0400 299,000 -0.00(-11.11%)
Apr 14, 2021 0.0450 0.0450 0.0450 0.0450 41,111 +0.00(+0.00%)
Apr 13, 2021 0.0450 0.0450 0.0450 0.0450 252,500 +0.00(+0.00%)
Apr 12, 2021 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-10.00%)
Apr 09, 2021 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Apr 08, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 07, 2021 0.0500 0.0500 0.0500 0.0500 132,000 +0.00(+0.00%)
Apr 06, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Apr 05, 2021 0.0500 0.0500 0.0450 0.0450 5,000 -0.01(-10.00%)
Apr 01, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2021 0.0450 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
Mar 30, 2021 0.0500 0.0550 0.0450 0.0500 61,000 +0.00(+0.00%)
Mar 26, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2021 0.0500 0.0500 0.0500 0.0500 307,000 +0.00(+0.00%)
Mar 24, 2021 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Mar 23, 2021 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Mar 22, 2021 0.0500 0.0500 0.0500 0.0500 103,500 +0.00(+0.00%)
Mar 19, 2021 0.0500 0.0500 0.0500 0.0500 162,998 +0.00(+0.00%)
Mar 18, 2021 0.0500 0.0550 0.0500 0.0500 297,500 +0.00(+0.00%)
Mar 17, 2021 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Mar 16, 2021 0.0550 0.0550 0.0500 0.0500 113,700 +0.00(+0.00%)
Mar 15, 2021 0.0450 0.0500 0.0450 0.0500 605,000 +0.01(+11.11%)
Mar 12, 2021 0.0450 0.0450 0.0400 0.0450 459,000 +0.00(+0.00%)
Mar 11, 2021 0.0500 0.0500 0.0450 0.0450 116,000 +0.00(+0.00%)
Mar 10, 2021 0.0500 0.0500 0.0450 0.0450 366,000 -0.01(-10.00%)
Mar 09, 2021 0.0500 0.0550 0.0500 0.0500 530,000 +0.01(+11.11%)
Mar 08, 2021 0.0450 0.0450 0.0450 0.0450 360,711 +0.00(+0.00%)
Mar 05, 2021 0.0450 0.0450 0.0450 0.0450 170,055 +0.00(+0.00%)
Mar 04, 2021 0.0450 0.0450 0.0450 0.0450 248,590 -0.01(-10.00%)
Mar 03, 2021 0.0500 0.0500 0.0500 0.0500 222,000 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 132,000 +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.