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 UNCHANGED
Last 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 (%)
Jan 31, 2024 0.0753 0.0785 0.0693 0.0693 6,300 -0.02(-19.70%)
Jan 30, 2024 0.1066 0.1066 0.0863 0.0863 23,350 -0.02(-20.75%)
Jan 29, 2024 0.1085 0.1089 0.0991 0.1089 58,700 +0.01(+7.40%)
Jan 26, 2024 0.0966 0.1026 0.0952 0.1014 54,387 +0.00(+2.84%)
Jan 25, 2024 0.0907 0.1086 0.0907 0.0986 76,036 +0.01(+17.10%)
Jan 24, 2024 0.0869 0.0869 0.0842 0.0842 2,500 -0.00(-3.00%)
Jan 23, 2024 0.0852 0.0895 0.0830 0.0868 24,000 +0.01(+7.03%)
Jan 22, 2024 0.0822 0.0825 0.0795 0.0811 50,313 -0.00(-1.10%)
Jan 19, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+5.40%)
Jan 18, 2024 0.0776 0.0792 0.0708 0.0778 48,541 -0.01(-10.98%)
Jan 17, 2024 0.0950 0.0977 0.0874 0.0874 86,628 -0.01(-8.00%)
Jan 16, 2024 0.0781 0.0950 0.0781 0.0950 57,500 +0.04(+61.84%)
Jan 12, 2024 0.0587 0.0587 0.0587 0.0587 20,000 +0.00(+5.58%)
Jan 11, 2024 0.0556 0.0565 0.0556 0.0556 10,300 -0.00(-1.24%)
Jan 10, 2024 0.0564 0.0565 0.0563 0.0563 2,000 +0.00(+0.54%)
Jan 09, 2024 0.0562 0.0562 0.0560 0.0560 10,400 -0.00(-3.11%)
Jan 08, 2024 0.0625 0.0625 0.0565 0.0578 11,100 -0.01(-9.12%)
Jan 05, 2024 0.0652 0.0652 0.0636 0.0636 4,300 +0.01(+12.57%)
Jan 04, 2024 0.0446 0.0650 0.0446 0.0565 183,050 +0.01(+20.73%)
Jan 03, 2024 0.0468 0.0468 0.0468 0.0468 100 -0.00(-5.45%)
Dec 29, 2023 0.0495 40 +0.00(+3.99%)
Dec 28, 2023 0.0476 0.0476 0.0476 0.0476 500 +0.00(+11.48%)
Dec 26, 2023 0.0427 0 -0.00(-8.37%)
Dec 22, 2023 0.0463 0.0466 0.0463 0.0466 15,000 -0.00(-5.48%)
Dec 21, 2023 0.0412 0.0493 0.0412 0.0493 1,131,000 +0.00(+9.56%)
Dec 19, 2023 0.0450 0 +0.00(+4.90%)
Dec 18, 2023 0.0438 0.0452 0.0429 0.0429 56,050 -0.00(-2.28%)
Dec 15, 2023 0.0448 0.0454 0.0439 0.0439 251,810 +0.00(+4.77%)
Dec 14, 2023 0.0434 0.0450 0.0419 0.0419 27,500 -0.00(-2.56%)
Dec 13, 2023 0.0446 0.0446 0.0430 0.0430 25,100 +0.00(+0.70%)
Dec 12, 2023 0.0426 0.0442 0.0426 0.0427 251,000 -0.00(-0.23%)
Dec 11, 2023 0.0425 0.0428 0.0425 0.0428 5,500 +0.00(+2.39%)
Dec 08, 2023 0.0431 0.0431 0.0415 0.0418 41,538 -0.00(-6.28%)
Dec 07, 2023 0.0441 0.0446 0.0441 0.0446 25,000 -0.00(-1.76%)
Dec 06, 2023 0.0450 0.0454 0.0450 0.0454 75,500 +0.00(+0.89%)
Dec 04, 2023 0.0450 0 -0.00(-4.46%)
Dec 01, 2023 0.0430 0.0486 0.0425 0.0471 34,722 +0.01(+13.77%)
Nov 29, 2023 0.0414 0 +0.00(+3.50%)
Nov 28, 2023 0.0393 0.0408 0.0393 0.0400 8,000 -0.00(-1.23%)
Nov 27, 2023 0.0385 0.0408 0.0385 0.0405 18,510 +0.00(+0.50%)
Nov 24, 2023 0.0387 0.0403 0.0387 0.0403 1,700 +0.00(+0.50%)
Nov 21, 2023 0.0401 0 +0.00(+10.16%)
Nov 20, 2023 0.0401 0.0401 0.0364 0.0364 12,005 -0.00(-9.00%)
Nov 17, 2023 0.0413 0.0413 0.0386 0.0400 253,400 -0.00(-4.76%)
Nov 16, 2023 0.0455 0.0460 0.0420 0.0420 318,600 -0.00(-5.83%)
Nov 15, 2023 0.0448 0.0448 0.0446 0.0446 25,000 -0.00(-3.04%)
Nov 14, 2023 0.0445 0.0470 0.0445 0.0460 463,200 +0.00(+6.98%)
Nov 13, 2023 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.05%)
Nov 10, 2023 0.0474 0.0474 0.0425 0.0439 11,900 +0.00(+3.29%)
Nov 09, 2023 0.0465 0.0465 0.0425 0.0425 36,600 -0.00(-9.77%)
Nov 08, 2023 0.0440 0.0472 0.0440 0.0471 116,800 +0.00(+0.21%)
Nov 07, 2023 0.0470 0.0470 0.0470 0.0470 44,500 -0.00(-1.47%)
Nov 06, 2023 0.0477 0.0477 0.0477 0.0477 2,272 -0.00(-0.63%)
Nov 03, 2023 0.0479 0.0480 0.0479 0.0480 20,000 +0.00(+6.90%)
Nov 02, 2023 0.0449 0.0449 0.0449 0.0449 100 +0.00(+7.67%)
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.