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 (%)
May 31, 2018 0.1813 0.1813 0.1813 0.1813 2,000 -0.00(-1.36%)
May 30, 2018 0.1824 0.1849 0.1824 0.1838 2,000 +0.02(+11.46%)
May 29, 2018 0.1845 0.1862 0.1649 0.1649 6,000 -0.01(-7.05%)
May 25, 2018 0.1774 0.1774 0.1774 0 -0.01(-3.59%)
May 24, 2018 0.1783 0.1840 0.1771 0.1840 20,500 +0.00(+1.88%)
May 22, 2018 0.1806 0.1806 0.1806 0 +0.02(+9.59%)
May 18, 2018 0.1648 0.1648 0.1648 0 -0.01(-3.00%)
May 17, 2018 0.1698 0.1816 0.1698 0.1699 75,000 +0.00(+0.53%)
May 16, 2018 0.1690 0.1690 0.1690 0.1690 3,000 +0.01(+4.97%)
May 15, 2018 0.1511 0.1610 0.1507 0.1610 9,500 -0.01(-3.01%)
May 14, 2018 0.1600 0.1720 0.1600 0.1660 33,000 +0.02(+14.64%)
May 10, 2018 0.1448 0.1448 0.1448 0 -0.00(-1.50%)
May 09, 2018 0.1470 0.1470 0.1470 0.1470 1,000 +0.03(+22.50%)
May 04, 2018 0.1200 0.1200 0.1200 0 -0.02(-13.67%)
May 03, 2018 0.1382 0.1390 0.1261 0.1390 13,750 -0.01(-7.33%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 01, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+2.04%)
Apr 30, 2018 0.1500 0.1539 0.1470 0.1470 35,100 -0.00(-1.34%)
Apr 27, 2018 0.1489 0.1490 0.1489 0.1490 10,000 +0.00(+0.00%)
Apr 25, 2018 0.1490 0.1490 0.1490 0 -0.01(-5.70%)
Apr 24, 2018 0.1560 0.1580 0.1560 0.1580 4,900 +0.00(+0.00%)
Apr 23, 2018 0.1580 0.1580 0.1580 0.1580 1,000 -0.03(-14.59%)
Apr 12, 2018 0.1850 0.1850 0.1850 0 +0.02(+13.64%)
Apr 10, 2018 0.1628 0.1628 0.1628 0 -0.02(-9.04%)
Apr 09, 2018 0.1790 0.1790 0.1790 0.1790 5,000 -0.01(-2.98%)
Apr 03, 2018 0.1845 0.1845 0.1845 0 -0.00(-0.29%)
Apr 02, 2018 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+8.82%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.84%)
Mar 26, 2018 0.2020 0.2020 0.2020 0 +0.01(+6.32%)
Mar 23, 2018 0.1900 0.1900 0.1900 0.1900 20,000 +0.04(+30.14%)
Mar 19, 2018 0.1460 0.1460 0.1460 0 -0.01(-6.89%)
Mar 16, 2018 0.1624 0.1624 0.1568 0.1568 26,500 -0.01(-5.54%)
Mar 15, 2018 0.1660 0.1660 0.1660 0.1660 1,000 +0.02(+16.25%)
Mar 14, 2018 0.1428 0.1467 0.1400 0.1428 28,800 +0.01(+9.85%)
Mar 13, 2018 0.1290 0.1300 0.1290 0.1300 16,000 +0.03(+25.77%)
Mar 12, 2018 0.1034 0.1034 0.1034 0.1034 20,000 +0.00(+1.23%)
Mar 05, 2018 0.1021 0.1021 0.1021 0 -0.00(-0.49%)
Mar 02, 2018 0.1100 0.1100 0.1026 0.1026 18,500 +0.00(+2.40%)
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.