Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aston Bay Holdings Ltd
(TSV:
BAY
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
0.0650
0.0650
0.0650
0.0650
44,000
+0.00(+0.00%)
Dec 29, 2023
0.0650
0
+0.00(+0.00%)
Dec 28, 2023
0.0650
0.0650
0.0650
0.0650
3,000
+0.01(+8.33%)
Dec 27, 2023
0.0600
0.0650
0.0600
0.0600
199,794
+0.00(+0.00%)
Dec 22, 2023
0.0600
0
+0.00(+0.00%)
Dec 21, 2023
0.0600
0.0650
0.0550
0.0600
678,175
+0.00(+0.00%)
Dec 20, 2023
0.0600
0.0600
0.0550
0.0600
679,400
+0.00(+0.00%)
Dec 19, 2023
0.0600
0.0600
0.0550
0.0600
1,582,400
+0.00(+0.00%)
Dec 18, 2023
0.0600
0.0600
0.0550
0.0600
54,000
+0.00(+9.09%)
Dec 15, 2023
0.0550
0.0600
0.0550
0.0550
74,000
-0.00(-8.33%)
Dec 14, 2023
0.0600
0.0600
0.0600
0.0600
36,200
+0.00(+0.00%)
Dec 13, 2023
0.0550
0.0600
0.0550
0.0600
56,007
+0.00(+0.00%)
Dec 12, 2023
0.0550
0.0600
0.0550
0.0600
72,000
+0.00(+0.00%)
Dec 11, 2023
0.0600
0.0600
0.0600
0.0600
47,400
+0.00(+0.00%)
Dec 08, 2023
0.0600
0.0600
0.0600
0.0600
35,100
+0.00(+0.00%)
Dec 07, 2023
0.0600
0.0600
0.0550
0.0600
81,618
+0.00(+0.00%)
Dec 06, 2023
0.0650
0.0650
0.0600
0.0600
339,000
-0.01(-7.69%)
Dec 05, 2023
0.0650
0.0650
0.0650
0.0650
309,000
+0.00(+0.00%)
Dec 04, 2023
0.0650
0.0650
0.0600
0.0650
165,000
+0.01(+8.33%)
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
.