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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0781 -0.0011 (-1.39%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 13, 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 (%)
Sep 13, 2024 0.0778 0.0793 0.0778 0.0781 11,500 -0.00(-1.39%)
Sep 12, 2024 0.0786 0.0792 0.0779 0.0792 4,250 +0.01(+6.88%)
Sep 11, 2024 0.0806 0.0806 0.0741 0.0741 108,500 -0.01(-6.91%)
Sep 10, 2024 0.0750 0.0796 0.0750 0.0796 5,999 -0.00(-3.75%)
Sep 09, 2024 0.0791 0.0827 0.0791 0.0827 10,000 +0.01(+7.40%)
Sep 06, 2024 0.0821 0.0821 0.0770 0.0770 11,000 -0.01(-9.41%)
Sep 05, 2024 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-2.19%)
Sep 04, 2024 0.0872 0.0872 0.0837 0.0869 20,000 -0.00(-1.81%)
Sep 03, 2024 0.0930 0.0930 0.0830 0.0885 30,950 -0.01(-11.68%)
Aug 29, 2024 0.1002 0 +0.01(+14.25%)
Aug 28, 2024 0.0881 0.1030 0.0877 0.0877 50,623 -0.01(-7.78%)
Aug 27, 2024 0.0911 0.0951 0.0911 0.0951 113,435 +0.00(+3.82%)
Aug 26, 2024 0.0951 0.0951 0.0911 0.0916 25,000 -0.00(-3.68%)
Aug 23, 2024 0.0856 0.0951 0.0856 0.0951 20,215 +0.01(+10.58%)
Aug 22, 2024 0.0956 0.0972 0.0860 0.0860 147,192 -0.01(-5.49%)
Aug 21, 2024 0.0871 0.0910 0.0871 0.0910 13,500 -0.00(-1.73%)
Aug 16, 2024 0.0926 0 -0.00(-0.43%)
Aug 15, 2024 0.0920 0.0960 0.0851 0.0930 12,500 +0.00(+2.65%)
Aug 14, 2024 0.0903 0.0906 0.0848 0.0906 82,500 -0.00(-1.74%)
Aug 13, 2024 0.0922 0.0922 0.0922 0.0922 850 +0.01(+12.99%)
Aug 09, 2024 0.0816 0 +0.00(+6.11%)
Aug 08, 2024 0.0696 0.0770 0.0655 0.0769 32,500 +0.01(+12.10%)
Aug 07, 2024 0.0686 0.0686 0.0686 0.0686 150 -0.00(-2.00%)
Aug 06, 2024 0.0682 0.0730 0.0682 0.0700 10,250 -0.00(-3.98%)
Aug 01, 2024 0.0729 0 -0.00(-1.49%)
Jul 31, 2024 0.0755 0.0755 0.0740 0.0740 8,000 -0.00(-1.46%)
Jul 30, 2024 0.0738 0.0751 0.0738 0.0751 3,100 -0.01(-8.41%)
Jul 29, 2024 0.0820 0.0820 0.0630 0.0820 15,600 +0.00(+2.63%)
Jul 26, 2024 0.0799 0.0799 0.0799 0.0799 1,000 +0.00(+2.57%)
Jul 25, 2024 0.0779 0.0779 0.0779 0.0779 1,000 -0.00(-3.11%)
Jul 24, 2024 0.0800 0.0810 0.0798 0.0804 42,500 +0.00(+0.50%)
Jul 23, 2024 0.0803 0.0803 0.0700 0.0800 28,348 -0.00(-0.37%)
Jul 22, 2024 0.0775 0.0805 0.0775 0.0803 14,000 -0.00(-5.75%)
Jul 19, 2024 0.0852 0.0852 0.0812 0.0852 2,000 +0.01(+7.58%)
Jul 18, 2024 0.0788 0.0792 0.0788 0.0792 11,670 -0.01(-6.16%)
Jul 17, 2024 0.0785 0.0844 0.0785 0.0844 8,625 +0.01(+10.33%)
Jul 16, 2024 0.0765 0.0765 0.0765 0.0765 5,025 -0.00(-4.38%)
Jul 15, 2024 0.0871 0.0871 0.0790 0.0800 54,980 -0.01(-9.09%)
Jul 12, 2024 0.0880 0.0890 0.0880 0.0880 15,010 -0.00(-1.57%)
Jul 11, 2024 0.0894 0.0894 0.0894 0.0894 5,010 -0.00(-4.89%)
Jul 09, 2024 0.0940 0 +0.00(+4.44%)
Jul 08, 2024 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.74%)
Jul 05, 2024 0.0763 0.0900 0.0750 0.0876 113,950 +0.01(+10.61%)
Jul 03, 2024 0.0792 0.0792 0.0792 0.0792 70,000 -0.01(-6.82%)
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.