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

Aston Bay Holdings Ltd (TSV: BAY )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:54 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 0.0500 0.0550 0.0500 0.0500 769,515 -0.00(-9.09%)
Dec 19, 2024 0.0600 0.0600 0.0500 0.0550 33,000 +0.00(+0.00%)
Dec 18, 2024 0.0550 0.0550 0.0550 0.0550 376,500 +0.00(+10.00%)
Dec 17, 2024 0.0600 0.0600 0.0500 0.0500 161,010 -0.00(-9.09%)
Dec 16, 2024 0.0600 0.0650 0.0550 0.0550 508,506 -0.01(-15.38%)
Dec 13, 2024 0.0700 0.0700 0.0650 0.0650 203,856 +0.00(+0.00%)
Dec 12, 2024 0.0700 0.0700 0.0650 0.0650 106,000 +0.00(+0.00%)
Dec 11, 2024 0.0700 0.0700 0.0650 0.0650 104,103 -0.01(-7.14%)
Dec 10, 2024 0.0700 0.0700 0.0700 0.0700 44,500 +0.00(+0.00%)
Dec 09, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Dec 06, 2024 0.0700 0.0700 0.0650 0.0650 52,010 -0.01(-7.14%)
Dec 05, 2024 0.0700 0.0700 0.0700 0.0700 18,150 +0.00(+0.00%)
Dec 04, 2024 0.0650 0.0700 0.0650 0.0700 29,000 +0.00(+0.00%)
Dec 03, 2024 0.0700 0.0700 0.0700 0.0700 73,010 +0.01(+7.69%)
Dec 02, 2024 0.0700 0.0750 0.0650 0.0650 28,222 -0.01(-7.14%)
Nov 29, 2024 0.0700 0.0700 0.0700 0.0700 113,100 +0.01(+7.69%)
Nov 28, 2024 0.0700 0.0700 0.0650 0.0650 113,000 -0.01(-7.14%)
Nov 27, 2024 0.0700 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 26, 2024 0.0700 0.0750 0.0700 0.0700 16,850 +0.00(+0.00%)
Nov 25, 2024 0.0650 0.0750 0.0650 0.0700 262,000 +0.01(+7.69%)
Nov 22, 2024 0.0700 0.0700 0.0650 0.0650 36,485 -0.01(-7.14%)
Nov 21, 2024 0.0750 0.0750 0.0650 0.0700 57,900 +0.00(+0.00%)
Nov 20, 2024 0.0700 0.0750 0.0700 0.0700 127,000 +0.00(+0.00%)
Nov 19, 2024 0.0750 0.0750 0.0700 0.0700 155,000 +0.00(+0.00%)
Nov 18, 2024 0.0800 0.0800 0.0700 0.0700 108,910 -0.00(-6.67%)
Nov 15, 2024 0.0900 0.0900 0.0750 0.0750 239,595 -0.01(-11.76%)
Nov 14, 2024 0.0850 0.0900 0.0850 0.0850 138,200 +0.00(+0.00%)
Nov 13, 2024 0.0850 0.0850 0.0850 0.0850 157,043 +0.00(+0.00%)
Nov 12, 2024 0.0900 0.0900 0.0850 0.0850 232,700 -0.00(-5.56%)
Nov 11, 2024 0.0850 0.0900 0.0850 0.0900 52,600 +0.00(+0.00%)
Nov 08, 2024 0.0900 0.0900 0.0900 0.0900 4,200 +0.00(+0.00%)
Nov 07, 2024 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Nov 06, 2024 0.0950 0.0950 0.0900 0.0900 34,500 +0.00(+0.00%)
Nov 05, 2024 0.0950 0.0950 0.0900 0.0900 17,000 +0.00(+0.00%)
Nov 04, 2024 0.0850 0.0950 0.0850 0.0900 63,137 +0.00(+0.00%)
Nov 01, 2024 0.0900 0.0950 0.0900 0.0900 189,603 +0.00(+0.00%)
Oct 31, 2024 0.0850 0.0900 0.0800 0.0900 146,000 +0.00(+5.88%)
Oct 30, 2024 0.0950 0.0950 0.0800 0.0850 867,287 -0.01(-10.53%)
Oct 29, 2024 0.1000 0.1000 0.0950 0.0950 89,000 -0.01(-5.00%)
Oct 28, 2024 0.1000 0.1050 0.1000 0.1000 120,099 +0.00(+0.00%)
Oct 25, 2024 0.1000 0.1050 0.1000 0.1000 80,417 +0.00(+0.00%)
Oct 24, 2024 0.1050 0.1050 0.1000 0.1000 36,600 +0.00(+0.00%)
Oct 23, 2024 0.1050 0.1050 0.1000 0.1000 90,500 +0.00(+0.00%)
Oct 22, 2024 0.1050 0.1050 0.1000 0.1000 116,000 -0.00(-4.76%)
Oct 21, 2024 0.0950 0.1050 0.0950 0.1050 1,005,000 +0.00(+5.00%)
Oct 18, 2024 0.1000 0.1050 0.0950 0.1000 560,800 +0.00(+0.00%)
Oct 17, 2024 0.1050 0.1100 0.1000 0.1000 652,119 -0.00(-4.76%)
Oct 16, 2024 0.1000 0.1050 0.1000 0.1050 30,000 +0.00(+0.00%)
Oct 15, 2024 0.1050 0.1100 0.1050 0.1050 92,500 -0.01(-4.55%)
Oct 11, 2024 0.1100 0 +0.01(+4.76%)
Oct 10, 2024 0.1050 0.1050 0.1000 0.1050 125,000 +0.00(+0.00%)
Oct 09, 2024 0.1050 0.1050 0.1050 0.1050 143,500 +0.00(+0.00%)
Oct 08, 2024 0.1100 0.1100 0.1050 0.1050 145,090 +0.00(+0.00%)
Oct 07, 2024 0.1150 0.1150 0.1050 0.1050 199,150 -0.01(-4.55%)
Oct 04, 2024 0.1100 0.1150 0.1050 0.1100 34,900 -0.01(-4.35%)
Oct 03, 2024 0.1200 0.1200 0.1100 0.1150 173,000 +0.00(+0.00%)
Oct 02, 2024 0.1100 0.1150 0.1100 0.1150 122,400 +0.01(+9.52%)
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.