Recent Quotes
My Watchlist
Indicators
Local Stocks
Markets
Minnesota Stocks
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (TSV: BAY )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 5, 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 (%)
Sep 05, 2024 0.1150 0.1150 0.1100 0.1100 105,500 -0.01(-4.35%)
Sep 04, 2024 0.1200 0.1200 0.1100 0.1150 188,000 -0.00(-4.17%)
Sep 03, 2024 0.1400 0.1400 0.1200 0.1200 167,273 -0.02(-14.29%)
Aug 30, 2024 0.1400 0 +0.00(+0.00%)
Aug 29, 2024 0.1200 0.1400 0.1200 0.1400 279,194 +0.02(+12.00%)
Aug 28, 2024 0.1300 0.1350 0.1200 0.1250 207,200 -0.01(-3.85%)
Aug 27, 2024 0.1200 0.1300 0.1200 0.1300 277,740 +0.00(+0.00%)
Aug 26, 2024 0.1350 0.1350 0.1200 0.1300 81,500 +0.00(+0.00%)
Aug 23, 2024 0.1250 0.1300 0.1200 0.1300 104,810 +0.01(+4.00%)
Aug 22, 2024 0.1300 0.1400 0.1250 0.1250 307,517 +0.00(+0.00%)
Aug 21, 2024 0.1200 0.1300 0.1150 0.1250 77,500 +0.00(+0.00%)
Aug 20, 2024 0.1200 0.1250 0.1150 0.1250 128,500 +0.01(+4.17%)
Aug 19, 2024 0.1150 0.1200 0.1150 0.1200 97,499 +0.00(+0.00%)
Aug 16, 2024 0.1250 0.1250 0.1200 0.1200 183,950 -0.01(-4.00%)
Aug 15, 2024 0.1300 0.1300 0.1200 0.1250 103,500 +0.00(+0.00%)
Aug 14, 2024 0.1250 0.1300 0.1200 0.1250 108,500 +0.00(+0.00%)
Aug 13, 2024 0.1250 0.1300 0.1200 0.1250 218,000 +0.01(+4.17%)
Aug 12, 2024 0.1150 0.1250 0.1150 0.1200 268,120 +0.00(+4.35%)
Aug 09, 2024 0.1050 0.1150 0.1050 0.1150 241,025 +0.01(+9.52%)
Aug 08, 2024 0.0900 0.1050 0.0900 0.1050 260,470 +0.01(+16.67%)
Aug 07, 2024 0.1000 0.1000 0.0900 0.0900 434,545 -0.01(-10.00%)
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%)
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.