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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0424 +0.0001 (+0.24%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 30, 2025 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 (%)
Jan 30, 2025 0.0424 0.0424 0.0424 0.0424 4,303 +0.00(+0.24%)
Jan 29, 2025 0.0425 0.0425 0.0423 0.0423 90,000 +0.00(+2.42%)
Jan 24, 2025 0.0413 0 -0.00(-2.82%)
Jan 22, 2025 0.0425 0 +0.00(+5.20%)
Jan 21, 2025 0.0413 0.0413 0.0404 0.0404 11,050 -0.00(-2.18%)
Jan 17, 2025 0.0408 0.0419 0.0408 0.0413 6,250 -0.01(-11.75%)
Jan 15, 2025 0.0468 0 +0.00(+1.74%)
Jan 13, 2025 0.0460 0 +0.00(+0.00%)
Jan 08, 2025 0.0460 0 -0.00(-6.50%)
Jan 06, 2025 0.0492 0 +0.01(+12.84%)
Jan 03, 2025 0.0420 0.0450 0.0420 0.0436 43,990 +0.00(+3.81%)
Jan 02, 2025 0.0420 0.0420 0.0420 0.0420 32,000 +0.00(+11.41%)
Dec 31, 2024 0.0377 0 -0.00(-5.04%)
Dec 30, 2024 0.0379 0.0397 0.0310 0.0397 65,111 -0.00(-2.70%)
Dec 27, 2024 0.0408 0.0408 0.0408 0.0408 800 +0.00(+6.81%)
Dec 26, 2024 0.0382 0.0382 0.0382 0.0382 300 -0.00(-1.55%)
Dec 24, 2024 0.0388 0.0388 0.0359 0.0388 32,000 +0.00(+11.49%)
Dec 23, 2024 0.0332 0.0359 0.0332 0.0348 22,000 -0.00(-0.57%)
Dec 20, 2024 0.0345 0.0380 0.0331 0.0350 365,000 -0.00(-6.42%)
Dec 19, 2024 0.0372 0.0422 0.0372 0.0374 9,500 -0.00(-6.50%)
Dec 18, 2024 0.0393 0.0417 0.0393 0.0400 105,740 +0.00(+3.09%)
Dec 17, 2024 0.0388 0.0388 0.0388 0.0388 22,500 -0.00(-4.20%)
Dec 16, 2024 0.0450 0.0461 0.0384 0.0405 99,015 -0.01(-14.74%)
Dec 13, 2024 0.0475 0.0475 0.0475 0.0475 2,000 -0.00(-1.04%)
Dec 12, 2024 0.0475 0.0480 0.0475 0.0480 9,000 +0.00(+2.78%)
Dec 11, 2024 0.0467 0.0467 0.0467 0.0467 20,000 -0.00(-2.30%)
Dec 10, 2024 0.0478 0.0478 0.0478 0.0478 2,000 +0.00(+2.58%)
Dec 09, 2024 0.0484 0.0498 0.0442 0.0466 82,656 -0.00(-7.36%)
Dec 06, 2024 0.0503 0.0503 0.0503 0.0503 1,000 -0.00(-0.20%)
Dec 05, 2024 0.0504 0.0504 0.0504 0.0504 1,000 +0.00(+0.40%)
Dec 04, 2024 0.0508 0.0508 0.0482 0.0502 3,125 +0.00(+4.58%)
Dec 03, 2024 0.0484 0.0504 0.0473 0.0480 33,300 -0.00(-4.57%)
Dec 02, 2024 0.0461 0.0505 0.0442 0.0503 20,900 -0.00(-4.01%)
Nov 26, 2024 0.0524 0 +0.00(+5.65%)
Nov 25, 2024 0.0496 0.0496 0.0496 0.0496 1,000 -0.01(-9.82%)
Nov 22, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Nov 20, 2024 0.0500 0 -0.00(-1.19%)
Nov 19, 2024 0.0525 0.0525 0.0506 0.0506 65,050 -0.00(-4.35%)
Nov 18, 2024 0.0556 0.0556 0.0517 0.0529 13,323 -0.00(-3.47%)
Nov 15, 2024 0.0600 0.0600 0.0546 0.0548 54,354 -0.02(-22.49%)
Nov 11, 2024 0.0707 0 +0.01(+15.71%)
Nov 08, 2024 0.0606 0.0632 0.0606 0.0611 54,990 -0.01(-9.48%)
Nov 07, 2024 0.0661 0.0675 0.0661 0.0675 14,000 +0.00(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.