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 17, 2024 0.0960 0 -0.00(-0.10%)
May 15, 2024 0.0961 0 +0.00(+4.46%)
May 13, 2024 0.0920 0 +0.00(+2.91%)
May 10, 2024 0.0880 0.0894 0.0858 0.0894 56,220 -0.01(-6.39%)
May 09, 2024 0.0945 0.0961 0.0945 0.0955 16,500 +0.00(+2.47%)
May 08, 2024 0.0883 0.0932 0.0883 0.0932 92,100 +0.00(+0.43%)
May 07, 2024 0.0928 0.0928 0.0928 0.0928 3,000 +0.01(+9.31%)
May 06, 2024 0.0880 0.0880 0.0849 0.0849 147,250 -0.00(-0.24%)
May 03, 2024 0.0820 0.0851 0.0820 0.0851 16,990 +0.00(+6.24%)
May 02, 2024 0.0800 0.0801 0.0800 0.0801 63,000 -0.00(-2.20%)
May 01, 2024 0.0801 0.0825 0.0801 0.0819 103,795 -0.00(-2.96%)
Apr 30, 2024 0.0844 0.0844 0.0844 0.0844 550 -0.00(-0.35%)
Apr 29, 2024 0.0838 0.0961 0.0825 0.0847 35,100 -0.00(-1.28%)
Apr 26, 2024 0.0882 0.0884 0.0858 0.0858 13,412 -0.00(-4.77%)
Apr 25, 2024 0.0908 0.0908 0.0901 0.0901 5,600 +0.00(+5.63%)
Apr 24, 2024 0.0906 0.0906 0.0825 0.0853 816,640 -0.01(-14.27%)
Apr 23, 2024 0.0995 0.0995 0.0995 0.0995 7,500 -0.00(-0.10%)
Apr 22, 2024 0.0996 0.0996 0.0996 0.0996 5,100 +0.00(+0.40%)
Apr 19, 2024 0.0937 0.0992 0.0934 0.0992 31,000 +0.01(+6.67%)
Apr 18, 2024 0.0965 0.0990 0.0930 0.0930 134,000 -0.00(-2.92%)
Apr 17, 2024 0.0963 0.0963 0.0958 0.0958 22,500 +0.00(+0.63%)
Apr 15, 2024 0.0952 0 -0.01(-5.93%)
Apr 12, 2024 0.1027 0.1027 0.1007 0.1012 107,017 +0.00(+1.10%)
Apr 11, 2024 0.0975 0.1001 0.0975 0.1001 33,000 +0.00(+4.16%)
Apr 09, 2024 0.0961 0 +0.00(+1.16%)
Apr 05, 2024 0.0950 20,010 +0.00(+0.00%)
Apr 04, 2024 0.0960 0.0960 0.0950 0.0950 16,000 +0.00(+0.96%)
Apr 03, 2024 0.0918 0.0980 0.0918 0.0941 38,680 -0.00(-4.76%)
Apr 02, 2024 0.1010 0.1010 0.0988 0.0988 30,100 +0.00(+0.41%)
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.