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 (%)
Aug 31, 2018 0.0970 0.0970 0.0970 0 +0.00(+3.19%)
Aug 30, 2018 0.0898 0.0940 0.0898 0.0940 22,000 -0.01(-12.15%)
Aug 29, 2018 0.1070 0.1070 0.1070 0.1070 1,000 +0.01(+13.47%)
Aug 28, 2018 0.0943 0.0943 0.0943 0.0943 4,000 -0.01(-8.36%)
Aug 27, 2018 0.1029 0.1029 0.1029 0.1029 6,000 -0.00(-2.00%)
Aug 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 14, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.28%)
Aug 10, 2018 0.1197 0.1197 0.1197 0 +0.01(+8.82%)
Aug 09, 2018 0.1100 0.1100 0.1100 0.1100 22,000 -0.01(-7.41%)
Aug 08, 2018 0.1188 0.1188 0.1188 0.1188 8,333 -0.02(-15.14%)
Aug 06, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.86%)
Aug 03, 2018 0.1207 0.1348 0.1200 0.1348 17,700 +0.01(+4.50%)
Aug 01, 2018 0.1290 0.1290 0.1290 0 -0.00(-1.38%)
Jul 30, 2018 0.1308 0.1308 0.1308 0 +0.00(+2.99%)
Jul 27, 2018 0.1450 0.1450 0.1270 0.1270 200,000 +0.00(+0.00%)
Jul 25, 2018 0.1270 0.1270 0.1270 0 -0.03(-18.59%)
Jul 20, 2018 0.1560 0.1560 0.1560 0 -0.01(-7.14%)
Jul 19, 2018 0.1702 0.1739 0.1680 0.1680 21,000 -0.00(-1.35%)
Jul 18, 2018 0.1703 0.1703 0.1703 0.1703 10,000 +0.01(+6.50%)
Jul 17, 2018 0.1740 0.1746 0.1599 0.1599 27,250 -0.02(-8.58%)
Jul 16, 2018 0.1620 0.1749 0.1620 0.1749 126,625 +0.00(+2.88%)
Jul 13, 2018 0.1700 0.1700 0.1700 0.1700 100,000 +0.02(+14.71%)
Jul 12, 2018 0.1510 0.1510 0.1482 0.1482 19,000 +0.00(+1.51%)
Jul 11, 2018 0.1460 0.1460 0.1460 0.1460 1,000 +0.00(+3.18%)
Jul 05, 2018 0.1415 0.1415 0.1415 0 -0.01(-5.67%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 29, 2018 0.1550 0.1550 0.1550 0 +0.01(+4.73%)
Jun 28, 2018 0.1480 0.1480 0.1480 0.1480 4,000 +0.00(+0.14%)
Jun 27, 2018 0.1486 0.1486 0.1478 0.1478 11,000 -0.00(-0.54%)
Jun 26, 2018 0.1486 0.1486 0.1486 0.1486 3,000 -0.02(-11.28%)
Jun 25, 2018 0.1614 0.1750 0.1614 0.1675 108,300 +0.01(+8.06%)
Jun 22, 2018 0.1550 0.1550 0.1550 0.1550 25,500 -0.01(-6.06%)
Jun 21, 2018 0.1650 0.1650 0.1611 0.1650 31,000 -0.01(-8.33%)
Jun 20, 2018 0.1818 0.1818 0.1800 0.1800 6,500 -0.00(-0.55%)
Jun 19, 2018 0.1810 0.1810 0.1810 0.1810 2,000 +0.00(+0.56%)
Jun 14, 2018 0.1800 0.1800 0.1800 0 +0.01(+4.05%)
Jun 13, 2018 0.1730 0.1730 0.1730 0.1730 10,000 -0.00(-1.70%)
Jun 11, 2018 0.1760 0.1760 0.1760 0 -0.01(-5.19%)
Jun 07, 2018 0.1856 0.1856 0.1856 0 +0.00(+1.44%)
Jun 06, 2018 0.1830 0.1830 0.1830 0.1830 7,000 +0.02(+13.38%)
Jun 05, 2018 0.1614 0.1614 0.1614 0.1614 1,000 -0.01(-5.06%)
Jun 04, 2018 0.1700 0.1700 0.1700 0.1700 10,001 -0.00(-2.69%)
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.