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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0350 -0.0024 (-6.42%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0345 0.0380 0.0331 0.0350 365,000 -0.00(-6.42%)
Dec 19, 2024 0.0372 0.0422 0.0372 0.0374 9,500 -0.00(-6.50%)
Dec 18, 2024 0.0393 0.0417 0.0393 0.0400 105,740 +0.00(+3.09%)
Dec 17, 2024 0.0388 0.0388 0.0388 0.0388 22,500 -0.00(-4.20%)
Dec 16, 2024 0.0450 0.0461 0.0384 0.0405 99,015 -0.01(-14.74%)
Dec 13, 2024 0.0475 0.0475 0.0475 0.0475 2,000 -0.00(-1.04%)
Dec 12, 2024 0.0475 0.0480 0.0475 0.0480 9,000 +0.00(+2.78%)
Dec 11, 2024 0.0467 0.0467 0.0467 0.0467 20,000 -0.00(-2.30%)
Dec 10, 2024 0.0478 0.0478 0.0478 0.0478 2,000 +0.00(+2.58%)
Dec 09, 2024 0.0484 0.0498 0.0442 0.0466 82,656 -0.00(-7.36%)
Dec 06, 2024 0.0503 0.0503 0.0503 0.0503 1,000 -0.00(-0.20%)
Dec 05, 2024 0.0504 0.0504 0.0504 0.0504 1,000 +0.00(+0.40%)
Dec 04, 2024 0.0508 0.0508 0.0482 0.0502 3,125 +0.00(+4.58%)
Dec 03, 2024 0.0484 0.0504 0.0473 0.0480 33,300 -0.00(-4.57%)
Dec 02, 2024 0.0461 0.0505 0.0442 0.0503 20,900 -0.00(-4.01%)
Nov 26, 2024 0.0524 0 +0.00(+5.65%)
Nov 25, 2024 0.0496 0.0496 0.0496 0.0496 1,000 -0.01(-9.82%)
Nov 22, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Nov 20, 2024 0.0500 0 -0.00(-1.19%)
Nov 19, 2024 0.0525 0.0525 0.0506 0.0506 65,050 -0.00(-4.35%)
Nov 18, 2024 0.0556 0.0556 0.0517 0.0529 13,323 -0.00(-3.47%)
Nov 15, 2024 0.0600 0.0600 0.0546 0.0548 54,354 -0.02(-22.49%)
Nov 11, 2024 0.0707 0 +0.01(+15.71%)
Nov 08, 2024 0.0606 0.0632 0.0606 0.0611 54,990 -0.01(-9.48%)
Nov 07, 2024 0.0661 0.0675 0.0661 0.0675 14,000 +0.00(+0.75%)
Nov 04, 2024 0.0670 0 +0.00(+3.08%)
Oct 31, 2024 0.0650 0 +0.00(+2.85%)
Oct 30, 2024 0.0632 0.0632 0.0632 0.0632 160 -0.01(-17.17%)
Oct 23, 2024 0.0763 0 -0.00(-3.78%)
Oct 21, 2024 0.0793 0 +0.01(+8.19%)
Oct 18, 2024 0.0715 0.0733 0.0715 0.0733 68,000 -0.00(-0.95%)
Oct 17, 2024 0.0740 0.0740 0.0740 0.0740 15,000 -0.00(-1.60%)
Oct 16, 2024 0.0751 0.0752 0.0722 0.0752 32,665 -0.00(-4.93%)
Oct 14, 2024 0.0791 0 +0.01(+10.94%)
Oct 11, 2024 0.0804 0.0804 0.0713 0.0713 5,100 -0.00(-6.06%)
Oct 10, 2024 0.0768 0.0768 0.0759 0.0759 15,000 -0.01(-8.55%)
Oct 09, 2024 0.0727 0.0830 0.0727 0.0830 45,000 +0.01(+9.21%)
Oct 08, 2024 0.0760 0.0760 0.0760 0.0760 100 -0.01(-10.48%)
Oct 03, 2024 0.0849 45 +0.00(+2.29%)
Oct 02, 2024 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.