• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aston Bay Holdings Ltd (TSV: BAY )

    0.0900 -0.0100 (-10.00%)
    Streaming Delayed Price Updated: 2:48 PM EDT, Aug 7, 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 (%)
    Aug 06, 2024 0.1000 0.1000 0.0950 0.1000 159,347 +0.00(+0.00%)
    Aug 02, 2024 0.1000 0 -0.00(-4.76%)
    Aug 01, 2024 0.1100 0.1100 0.1050 0.1050 239,500 -0.01(-4.55%)
    Jul 31, 2024 0.1050 0.1150 0.1000 0.1100 514,065 +0.01(+10.00%)
    Jul 30, 2024 0.1050 0.1050 0.1000 0.1000 110,200 -0.00(-4.76%)
    Jul 29, 2024 0.1100 0.1100 0.1000 0.1050 745,316 +0.00(+0.00%)
    Jul 26, 2024 0.1100 0.1100 0.1050 0.1050 27,000 -0.01(-4.55%)
    Jul 25, 2024 0.1050 0.1100 0.1050 0.1100 21,500 +0.00(+0.00%)
    Jul 24, 2024 0.1100 0.1100 0.1050 0.1100 121,500 +0.00(+0.00%)
    Jul 23, 2024 0.1100 0.1100 0.1050 0.1100 158,136 +0.01(+4.76%)
    Jul 22, 2024 0.1100 0.1100 0.1050 0.1050 299,526 -0.01(-4.55%)
    Jul 19, 2024 0.1100 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
    Jul 18, 2024 0.1100 0.1100 0.1050 0.1100 109,500 +0.00(+0.00%)
    Jul 17, 2024 0.1100 0.1100 0.1050 0.1100 291,003 +0.00(+0.00%)
    Jul 16, 2024 0.1200 0.1200 0.1100 0.1100 401,341 -0.01(-4.35%)
    Jul 15, 2024 0.1150 0.1200 0.1150 0.1150 55,545 -0.00(-4.17%)
    Jul 12, 2024 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
    Jul 11, 2024 0.1100 0.1250 0.1100 0.1200 189,500 +0.00(+4.35%)
    Jul 10, 2024 0.1150 0.1200 0.1050 0.1150 949,134 +0.00(+0.00%)
    Jul 09, 2024 0.1150 0.1150 0.1100 0.1150 168,100 -0.01(-8.00%)
    Jul 08, 2024 0.1200 0.1250 0.1200 0.1250 55,581 +0.00(+0.00%)
    Jul 05, 2024 0.1100 0.1250 0.1050 0.1250 548,626 +0.01(+8.70%)
    Jul 04, 2024 0.1100 0.1150 0.1100 0.1150 47,000 +0.01(+4.55%)
    Jul 03, 2024 0.1100 0.1100 0.1050 0.1100 387,500 +0.00(+0.00%)
    Jul 02, 2024 0.1200 0.1200 0.1100 0.1100 910,317 -0.01(-4.35%)
    Jun 28, 2024 0.1150 0 +0.00(+0.00%)
    Jun 27, 2024 0.1200 0.1200 0.1150 0.1150 358,900 -0.00(-4.17%)
    Jun 26, 2024 0.1200 0.1200 0.1150 0.1200 244,000 +0.00(+0.00%)
    Jun 25, 2024 0.1150 0.1250 0.1150 0.1200 320,620 +0.00(+4.35%)
    Jun 24, 2024 0.1150 0.1150 0.1100 0.1150 249,008 +0.00(+0.00%)
    Jun 21, 2024 0.1050 0.1150 0.0950 0.1150 862,000 +0.01(+15.00%)
    Jun 20, 2024 0.1050 0.1050 0.1000 0.1000 19,500 +0.00(+0.00%)
    Jun 19, 2024 0.1050 0.1050 0.0950 0.1000 74,297 +0.00(+0.00%)
    Jun 18, 2024 0.1050 0.1050 0.1000 0.1000 176,502 -0.00(-4.76%)
    Jun 17, 2024 0.1100 0.1100 0.1000 0.1050 95,505 -0.01(-4.55%)
    Jun 14, 2024 0.1100 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
    Jun 13, 2024 0.1100 0.1100 0.1050 0.1050 51,500 -0.01(-8.70%)
    Jun 12, 2024 0.1100 0.1150 0.1100 0.1150 209,055 +0.01(+4.55%)
    Jun 11, 2024 0.1100 0.1100 0.1050 0.1100 41,900 +0.01(+4.76%)
    Jun 10, 2024 0.1100 0.1100 0.1050 0.1050 70,400 -0.01(-4.55%)
    Jun 07, 2024 0.1100 0.1100 0.1000 0.1100 934,082 +0.00(+0.00%)
    Jun 06, 2024 0.1150 0.1200 0.1100 0.1100 184,300 -0.01(-8.33%)
    Jun 05, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
    Jun 04, 2024 0.1200 0.1200 0.1150 0.1150 72,215 -0.00(-4.17%)
    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.