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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0960 -0.0001 (-0.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 (%)
May 31, 2019 0.0770 0.0770 0.0654 0.0654 115,000 -0.01(-13.61%)
May 30, 2019 0.0650 0.0757 0.0650 0.0757 62,500 +0.01(+22.69%)
May 29, 2019 0.0677 0.0677 0.0613 0.0617 80,000 -0.01(-17.73%)
May 28, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.56%)
May 24, 2019 0.0649 0.0649 0.0649 0.0649 7,500 -0.01(-8.85%)
May 23, 2019 0.0712 0.0712 0.0712 0.0712 2,000 +0.01(+9.54%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+30.00%)
May 21, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 20, 2019 0.0610 0.0620 0.0500 0.0500 83,202 +0.00(+1.21%)
May 17, 2019 0.0494 0.0494 0.0494 0.0494 5,500 +0.01(+13.56%)
May 16, 2019 0.0435 0.0435 0.0435 0.0435 10,000 -0.01(-13.00%)
May 15, 2019 0.0561 0.0561 0.0500 0.0500 6,500 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-3.85%)
May 13, 2019 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-8.45%)
May 10, 2019 0.0646 0.0690 0.0568 0.0568 37,000 -0.01(-12.21%)
May 09, 2019 0.0715 0.0721 0.0598 0.0647 41,948 +0.00(+7.83%)
May 08, 2019 0.0475 0.0717 0.0475 0.0600 59,000 +0.03(+87.50%)
May 06, 2019 0.0320 0.0320 0.0320 0 -0.01(-19.80%)
May 03, 2019 0.0399 0.0399 0.0399 0.0399 80,000 +0.01(+27.07%)
Apr 29, 2019 0.0314 0.0314 0.0314 0 -0.01(-20.91%)
Apr 26, 2019 0.0434 0.0434 0.0383 0.0397 11,100 -0.00(-5.25%)
Apr 25, 2019 0.0422 0.0422 0.0419 0.0419 128,499 +0.01(+29.32%)
Apr 24, 2019 0.0342 0.0362 0.0324 0.0324 14,425 -0.00(-6.09%)
Apr 23, 2019 0.0410 0.0410 0.0345 0.0345 25,000 -0.01(-15.44%)
Apr 18, 2019 0.0408 0.0408 0.0408 0.0408 5,000 -0.00(-8.93%)
Apr 12, 2019 0.0448 0.0448 0.0448 0 +0.01(+27.27%)
Apr 10, 2019 0.0352 0.0352 0.0352 0 -0.01(-12.87%)
Apr 08, 2019 0.0404 0.0404 0.0404 0 +0.00(+1.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-0.99%)
Apr 01, 2019 0.0404 0.0404 0.0404 0.0404 10,000 +0.00(+6.88%)
Mar 29, 2019 0.0378 0.0378 0.0378 0.0378 2,000 -0.01(-16.00%)
Mar 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+8.43%)
Mar 22, 2019 0.0415 0.0415 0.0415 0 -0.00(-5.68%)
Mar 20, 2019 0.0440 0.0440 0.0440 0 +0.01(+25.71%)
Mar 19, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 18, 2019 0.0359 0.0359 0.0350 0.0350 70,000 -0.01(-22.22%)
Mar 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+2.74%)
Mar 07, 2019 0.0438 0.0438 0.0438 0 -0.01(-11.16%)
Mar 06, 2019 0.0493 0.0493 0.0493 0.0493 20,000 -0.00(-1.40%)
Mar 05, 2019 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+5.04%)
Mar 04, 2019 0.0370 0.0476 0.0370 0.0476 92,516 +0.01(+36.00%)
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.