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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0864 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, May 30, 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 (%)
Jul 31, 2020 0.0585 0.0598 0.0559 0.0586 18,000 +0.00(+2.63%)
Jul 30, 2020 0.0635 0.0635 0.0545 0.0571 330,565 -0.00(-0.70%)
Jul 29, 2020 0.0588 0.0588 0.0575 0.0575 172,000 -0.00(-1.88%)
Jul 28, 2020 0.0592 0.0619 0.0583 0.0586 160,733 -0.00(-3.78%)
Jul 27, 2020 0.0610 0.0614 0.0560 0.0609 411,000 -0.00(-0.49%)
Jul 24, 2020 0.0600 0.0612 0.0565 0.0612 701,100 +0.00(+0.66%)
Jul 23, 2020 0.0600 0.0675 0.0580 0.0608 195,700 -0.00(-6.32%)
Jul 22, 2020 0.0831 0.0831 0.0580 0.0649 1,509,000 -0.02(-27.16%)
Jul 21, 2020 0.0834 0.0910 0.0766 0.0891 482,284 +0.01(+17.39%)
Jul 20, 2020 0.0785 0.0809 0.0759 0.0759 123,545 -0.00(-3.44%)
Jul 17, 2020 0.0788 0.0788 0.0750 0.0786 456,700 -0.00(-0.38%)
Jul 16, 2020 0.0800 0.0814 0.0749 0.0789 154,346 -0.00(-4.94%)
Jul 15, 2020 0.0825 0.0857 0.0825 0.0830 202,100 +0.00(+0.61%)
Jul 14, 2020 0.0834 0.0839 0.0740 0.0825 83,150 -0.00(-3.51%)
Jul 13, 2020 0.0860 0.0879 0.0850 0.0855 126,662 -0.00(-0.58%)
Jul 10, 2020 0.0870 0.0870 0.0764 0.0860 173,700 +0.00(+0.00%)
Jul 09, 2020 0.0860 0.0860 0.0790 0.0860 26,100 +0.00(+2.99%)
Jul 08, 2020 0.0850 0.0867 0.0821 0.0835 34,093 -0.00(-0.24%)
Jul 07, 2020 0.0850 0.0860 0.0798 0.0837 25,800 +0.00(+2.20%)
Jul 06, 2020 0.0804 0.0891 0.0804 0.0819 222,937 -0.00(-2.15%)
Jul 02, 2020 0.0850 0.0900 0.0829 0.0837 188,400 -0.00(-0.36%)
Jul 01, 2020 0.0770 0.0840 0.0770 0.0840 11,300 -0.00(-0.94%)
Jun 30, 2020 0.0870 0.0881 0.0804 0.0848 156,300 -0.00(-1.28%)
Jun 29, 2020 0.0800 0.0859 0.0767 0.0859 136,150 +0.01(+7.38%)
Jun 26, 2020 0.0793 0.0820 0.0700 0.0800 43,300 +0.00(+2.04%)
Jun 25, 2020 0.0772 0.0784 0.0758 0.0784 17,000 +0.00(+4.67%)
Jun 24, 2020 0.0700 0.0750 0.0700 0.0749 41,500 -0.01(-12.50%)
Jun 23, 2020 0.0857 0.0860 0.0823 0.0856 17,400 -0.00(-3.28%)
Jun 22, 2020 0.0880 0.0892 0.0741 0.0885 44,450 +0.01(+10.62%)
Jun 19, 2020 0.0724 0.0850 0.0724 0.0800 116,000 -0.00(-3.61%)
Jun 18, 2020 0.0830 0.0860 0.0830 0.0830 126,500 +0.00(+3.75%)
Jun 17, 2020 0.0788 0.0898 0.0724 0.0800 103,335 +0.01(+20.66%)
Jun 16, 2020 0.0663 0.0663 0.0663 0.0663 500 -0.00(-2.50%)
Jun 15, 2020 0.0613 0.0680 0.0613 0.0680 15,050 -0.00(-2.86%)
Jun 12, 2020 0.0673 0.0739 0.0659 0.0700 44,400 +0.00(+4.01%)
Jun 11, 2020 0.0650 0.0673 0.0650 0.0673 67,000 -0.00(-5.34%)
Jun 10, 2020 0.0680 0.0790 0.0680 0.0711 160,500 +0.01(+9.38%)
Jun 09, 2020 0.0680 0.0680 0.0650 0.0650 46,000 +0.01(+9.24%)
Jun 08, 2020 0.0580 0.0610 0.0559 0.0595 40,000 +0.00(+0.00%)
Jun 05, 2020 0.0595 0.0595 0.0595 75 +0.00(+0.00%)
Jun 04, 2020 0.0601 0.0607 0.0556 0.0595 87,550 -0.00(-5.85%)
Jun 03, 2020 0.0640 0.0640 0.0576 0.0632 53,000 +0.00(+5.33%)
Jun 02, 2020 0.0640 0.0669 0.0540 0.0600 263,500 +0.00(+8.50%)
Jun 01, 2020 0.0670 0.0670 0.0553 0.0553 13,500 -0.00(-7.83%)
May 29, 2020 0.0590 0.0600 0.0527 0.0600 42,400 +0.00(+0.00%)
May 28, 2020 0.0600 0.0617 0.0545 0.0600 34,200 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0.0600 1,700 -0.00(-5.21%)
May 26, 2020 0.0691 0.0691 0.0600 0.0633 50,600 +0.00(+1.44%)
May 22, 2020 0.0611 0.0624 0.0611 0.0624 19,000 +0.00(+5.94%)
May 21, 2020 0.0579 0.0589 0.0565 0.0589 52,309 -0.00(-2.97%)
May 20, 2020 0.0536 0.0608 0.0504 0.0607 16,100 +0.00(+1.17%)
May 19, 2020 0.0615 0.0650 0.0577 0.0600 339,310 +0.00(+7.72%)
May 15, 2020 0.0557 0.0557 0.0557 0 +0.00(+2.39%)
May 13, 2020 0.0544 0.0544 0.0544 0 -0.00(-2.68%)
May 12, 2020 0.0525 0.0566 0.0519 0.0559 94,000 +0.00(+7.71%)
May 11, 2020 0.0629 0.0629 0.0510 0.0519 145,300 -0.00(-7.98%)
May 08, 2020 0.0530 0.0564 0.0528 0.0564 25,600 +0.01(+10.16%)
May 07, 2020 0.0497 0.0512 0.0446 0.0512 14,400 +0.00(+0.39%)
May 06, 2020 0.0510 0.0510 0.0451 0.0510 21,640 +0.01(+19.16%)
May 05, 2020 0.0500 0.0525 0.0428 0.0428 58,100 -0.01(-16.24%)
May 04, 2020 0.0490 0.0511 0.0490 0.0511 27,520 +0.00(+8.03%)
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.