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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0805 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 12, 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 26, 2022 0.0280 0 +0.00(+0.36%)
May 25, 2022 0.0246 0.0279 0.0246 0.0279 100,000 -0.00(-0.36%)
May 24, 2022 0.0279 0.0280 0.0279 0.0280 110,000 +0.00(+0.36%)
May 20, 2022 0.0279 0 +0.01(+25.68%)
May 18, 2022 0.0222 0 -0.01(-19.57%)
May 13, 2022 0.0276 0 -0.00(-8.00%)
May 12, 2022 0.0301 0.0301 0.0300 0.0300 25,000 +0.00(+0.00%)
May 11, 2022 0.0300 0.0300 0.0300 0.0300 19,000 -0.00(-5.06%)
May 09, 2022 0.0316 0 -0.00(-0.32%)
May 06, 2022 0.0317 0.0317 0.0317 0.0317 11,000 -0.00(-1.86%)
May 05, 2022 0.0430 0.0430 0.0323 0.0323 8,780 -0.00(-9.78%)
May 04, 2022 0.0358 0.0358 0.0358 0.0358 39,500 +0.00(+0.56%)
May 02, 2022 0.0356 0 -0.00(-1.11%)
Apr 29, 2022 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+12.50%)
Apr 25, 2022 0.0320 0 -0.00(-0.62%)
Apr 22, 2022 0.0321 0.0322 0.0321 0.0322 98,168 -0.01(-16.58%)
Apr 18, 2022 0.0386 0 +0.00(+6.04%)
Apr 14, 2022 0.0364 0.0364 0.0363 0.0364 1,010,000 +0.00(+10.98%)
Apr 11, 2022 0.0328 0 -0.00(-2.09%)
Apr 07, 2022 0.0335 0 -0.00(-11.84%)
Apr 06, 2022 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-2.56%)
Apr 04, 2022 0.0390 0 -0.00(-4.41%)
Mar 23, 2022 0.0408 0 -0.00(-1.45%)
Mar 22, 2022 0.0414 0.0414 0.0414 0.0414 4,000 -0.00(-9.41%)
Mar 21, 2022 0.0457 0.0457 0.0457 0.0457 500 +0.00(+5.54%)
Mar 15, 2022 0.0433 0 -0.00(-2.04%)
Mar 14, 2022 0.0442 0.0443 0.0442 0.0442 23,000 -0.00(-2.43%)
Mar 08, 2022 0.0453 0 +0.00(+2.26%)
Mar 03, 2022 0.0443 0 -0.00(-3.49%)
Mar 02, 2022 0.0459 0.0459 0.0459 0.0459 10,000 +0.00(+6.74%)
Feb 25, 2022 0.0430 0 -0.00(-9.85%)
Feb 24, 2022 0.0421 0.0477 0.0416 0.0477 76,716 +0.01(+18.95%)
Feb 22, 2022 0.0401 37 -0.01(-17.15%)
Feb 11, 2022 0.0484 0 +0.00(+10.00%)
Feb 10, 2022 0.0440 0.0440 0.0440 0.0440 14,222 -0.00(-0.90%)
Feb 09, 2022 0.0444 0.0444 0.0444 0.0444 13,000 +0.01(+13.85%)
Feb 08, 2022 0.0390 0.0390 0.0390 0.0390 1,000 -0.00(-11.16%)
Feb 07, 2022 0.0439 0.0439 0.0439 0.0439 5,000 -0.00(-0.68%)
Feb 04, 2022 0.0442 0.0442 0.0442 0.0442 5,000 +0.01(+13.33%)
Feb 01, 2022 0.0390 0 -0.01(-12.16%)
Jan 31, 2022 0.0400 0.0444 0.0400 0.0444 325,478 +0.00(+5.97%)
Jan 28, 2022 0.0442 0.0442 0.0419 0.0419 81,167 -0.01(-18.16%)
Jan 24, 2022 0.0512 0 +0.00(+4.92%)
Jan 21, 2022 0.0514 0.0514 0.0488 0.0488 145,000 -0.00(-5.79%)
Jan 20, 2022 0.0518 0.0518 0.0518 0.0518 10,000 +0.00(+5.50%)
Jan 19, 2022 0.0491 0.0491 0.0491 0.0491 10,000 -0.00(-7.36%)
Jan 18, 2022 0.0530 0.0530 0.0530 0.0530 24,000 +0.00(+6.85%)
Jan 14, 2022 0.0496 0 -0.01(-9.49%)
Jan 13, 2022 0.0548 0.0548 0.0548 0.0548 10,000 +0.00(+6.82%)
Jan 12, 2022 0.0556 0.0556 0.0513 0.0513 2,000 -0.00(-4.29%)
Jan 11, 2022 0.0536 0.0536 0.0536 0.0536 2,500 -0.01(-9.15%)
Jan 10, 2022 0.0590 0.0590 0.0590 0.0590 15,167 -0.00(-1.34%)
Jan 07, 2022 0.0511 0.0628 0.0511 0.0598 151,877 +0.00(+6.79%)
Jan 06, 2022 0.0561 0.0561 0.0560 0.0560 80,000 +0.00(+1.45%)
Jan 05, 2022 0.0500 0.0552 0.0484 0.0552 64,003 +0.01(+10.40%)
Jan 04, 2022 0.0500 0.0500 0.0477 0.0500 20,905 +0.00(+1.01%)
Dec 31, 2021 0.0495 0.0495 0.0495 0 +0.00(+2.91%)
Dec 30, 2021 0.0475 0.0481 0.0468 0.0481 38,500 +0.00(+3.22%)
Dec 29, 2021 0.0519 0.0519 0.0466 0.0466 13,192 +0.00(+11.75%)
Dec 28, 2021 0.0500 0.0500 0.0417 0.0417 114,005 -0.01(-25.54%)
Dec 27, 2021 0.0573 0.0573 0.0530 0.0560 15,000 +0.01(+16.42%)
Dec 23, 2021 0.0519 0.0519 0.0481 0.0481 82,000 +0.00(+8.58%)
Dec 22, 2021 0.0450 0.0450 0.0420 0.0443 21,800 -0.01(-11.40%)
Dec 21, 2021 0.0452 0.0514 0.0452 0.0500 195,200 -0.00(-2.72%)
Dec 20, 2021 0.0514 0.0514 0.0514 0.0514 1,500 -0.00(-7.39%)
Dec 17, 2021 0.0558 0.0558 0.0475 0.0555 165,600 +0.00(+8.82%)
Dec 15, 2021 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 14, 2021 0.0429 0.0507 0.0429 0.0500 346,842 +0.00(+4.82%)
Dec 13, 2021 0.0483 0.0483 0.0418 0.0477 141,500 -0.00(-5.92%)
Dec 10, 2021 0.0507 0.0507 0.0507 0.0507 10,000 +0.00(+6.74%)
Dec 09, 2021 0.0443 0.0475 0.0443 0.0475 7,815 -0.00(-1.25%)
Dec 07, 2021 0.0481 0.0481 0.0481 0 -0.00(-5.13%)
Dec 03, 2021 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Dec 02, 2021 0.0475 0.0517 0.0447 0.0507 338,000 +0.00(+2.42%)
Dec 01, 2021 0.0533 0.0533 0.0419 0.0495 74,115 -0.00(-4.62%)
Nov 30, 2021 0.0430 0.0519 0.0430 0.0519 625,990 +0.01(+35.16%)
Nov 29, 2021 0.0452 0.0452 0.0384 0.0384 2,697 -0.01(-20.17%)
Nov 26, 2021 0.0481 0.0481 0.0452 0.0481 269,207 -0.00(-0.41%)
Nov 24, 2021 0.0483 0.0521 0.0464 0.0483 419,540 -0.00(-2.03%)
Nov 23, 2021 0.0522 0.0522 0.0480 0.0493 69,954 -0.00(-4.27%)
Nov 22, 2021 0.0550 0.0550 0.0478 0.0515 130,490 +0.00(+3.83%)
Nov 19, 2021 0.0541 0.0541 0.0496 0.0496 22,184 -0.00(-8.32%)
Nov 18, 2021 0.0629 0.0629 0.0531 0.0541 144,000 -0.01(-13.44%)
Nov 17, 2021 0.0529 0.0625 0.0529 0.0625 303,890 +0.01(+25.00%)
Nov 16, 2021 0.0495 0.0540 0.0450 0.0500 697,222 +0.01(+16.82%)
Nov 15, 2021 0.0399 0.0450 0.0399 0.0428 158,931 +0.00(+7.27%)
Nov 12, 2021 0.0399 0.0400 0.0370 0.0399 216,400 +0.01(+21.28%)
Nov 11, 2021 0.0329 0.0329 0.0329 0.0329 9,990 +0.00(+6.13%)
Nov 08, 2021 0.0310 0.0310 0.0310 0 -0.00(-5.20%)
Nov 05, 2021 0.0350 0.0350 0.0327 0.0327 107,775 -0.00(-0.91%)
Nov 04, 2021 0.0330 0.0350 0.0330 0.0330 15,000 +0.00(+0.00%)
Oct 29, 2021 0.0330 0.0330 0.0330 0 -0.00(-10.57%)
Oct 28, 2021 0.0370 0.0370 0.0345 0.0369 39,796 +0.00(+8.53%)
Oct 27, 2021 0.0357 0.0371 0.0340 0.0340 25,200 -0.00(-7.10%)
Oct 22, 2021 0.0366 0.0366 0.0366 0 -0.00(-0.54%)
Oct 21, 2021 0.0368 0.0368 0.0368 0.0368 8,000 +0.00(+5.75%)
Oct 20, 2021 0.0348 0.0348 0.0343 0.0348 10,992 -0.00(-7.45%)
Oct 19, 2021 0.0400 0.0400 0.0368 0.0376 170,001 +0.00(+0.80%)
Oct 15, 2021 0.0373 0.0373 0.0373 30 -0.00(-3.37%)
Oct 14, 2021 0.0371 0.0386 0.0371 0.0386 19,980 -0.00(-3.50%)
Oct 13, 2021 0.0370 0.0400 0.0370 0.0400 46,490 +0.00(+10.80%)
Oct 12, 2021 0.0361 0.0361 0.0361 0.0361 9,990 -0.00(-11.95%)
Oct 11, 2021 0.0410 0.0410 0.0310 0.0410 50,006 +0.00(+0.99%)
Oct 08, 2021 0.0370 0.0406 0.0370 0.0406 100,000 +0.00(+5.45%)
Oct 07, 2021 0.0385 0.0385 0.0385 0.0385 10,000 +0.01(+19.20%)
Oct 06, 2021 0.0323 0.0323 0.0323 0.0323 1,000 +0.00(+3.86%)
Oct 05, 2021 0.0344 0.0344 0.0311 0.0311 30,270 -0.00(-13.61%)
Oct 01, 2021 0.0360 0.0360 0.0360 0 +0.00(+15.76%)
Sep 27, 2021 0.0311 0.0311 0.0311 0 -0.00(-8.80%)
Sep 20, 2021 0.0341 0.0341 0.0341 0 +0.00(+9.29%)
Sep 16, 2021 0.0312 0.0312 0.0312 0 -0.00(-8.50%)
Sep 14, 2021 0.0341 0.0341 0.0341 0 +0.00(+0.00%)
Sep 13, 2021 0.0311 0.0359 0.0311 0.0341 65,000 +0.00(+3.33%)
Sep 10, 2021 0.0330 0.0330 0.0330 0.0330 560 -0.00(-9.34%)
Sep 03, 2021 0.0364 0.0364 0.0364 0 +0.00(+7.06%)
Sep 02, 2021 0.0331 0.0340 0.0312 0.0340 8,155 +0.00(+0.00%)
Aug 31, 2021 0.0340 0.0340 0.0340 0 -0.00(-4.49%)
Aug 30, 2021 0.0311 0.0356 0.0311 0.0356 64,910 +0.00(+1.71%)
Aug 27, 2021 0.0310 0.0350 0.0310 0.0350 337,101 -0.00(-8.62%)
Aug 26, 2021 0.0346 0.0383 0.0341 0.0383 30,000 +0.00(+3.23%)
Aug 25, 2021 0.0364 0.0386 0.0332 0.0371 66,991 +0.00(+8.16%)
Aug 24, 2021 0.0343 0.0343 0.0310 0.0343 70,000 +0.00(+3.94%)
Aug 23, 2021 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-0.60%)
Aug 20, 2021 0.0332 0.0332 0.0332 0.0332 3,000 +0.00(+7.10%)
Aug 17, 2021 0.0310 0.0310 0.0310 0 -0.00(-8.82%)
Aug 16, 2021 0.0375 0.0375 0.0340 0.0340 31,000 -0.00(-2.86%)
Aug 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2021 0.0362 0.0399 0.0350 0.0350 28,490 -0.00(-3.05%)
Aug 10, 2021 0.0361 0.0361 0.0361 0.0361 35,000 -0.00(-7.44%)
Aug 06, 2021 0.0390 0.0390 0.0390 0 -0.00(-1.52%)
Aug 03, 2021 0.0396 0.0396 0.0396 0 +0.01(+16.47%)
Aug 02, 2021 0.0340 0.0340 0.0340 0.0340 20,000 +0.00(+0.89%)
Jul 30, 2021 0.0337 0.0337 0.0337 0.0337 10,000 -0.00(-7.92%)
Jul 29, 2021 0.0366 0.0366 0.0366 0.0366 3,075 +0.00(+9.91%)
Jul 27, 2021 0.0333 0.0333 0.0333 0 +0.00(+7.42%)
Jul 23, 2021 0.0310 0.0310 0.0310 1 -0.00(-8.55%)
Jul 21, 2021 0.0339 0.0339 0.0339 0 -0.00(-5.31%)
Jul 20, 2021 0.0358 0.0358 0.0358 0.0358 100 +0.00(+5.29%)
Jul 19, 2021 0.0340 0.0340 0.0340 0.0340 1,000 -0.01(-14.79%)
Jul 15, 2021 0.0399 0.0399 0.0399 0 +0.00(+10.22%)
Jul 14, 2021 0.0366 0.0379 0.0362 0.0362 941,244 -0.00(-0.55%)
Jul 13, 2021 0.0320 0.0364 0.0320 0.0364 44,500 +0.00(+13.04%)
Jul 09, 2021 0.0322 0.0322 0.0322 0 +0.00(+0.00%)
Jul 02, 2021 0.0322 0.0322 0.0322 0 -0.00(-6.94%)
Jul 01, 2021 0.0371 0.0371 0.0346 0.0346 50,000 +0.00(+6.46%)
Jun 30, 2021 0.0325 0.0325 0.0325 0.0325 20,000 +0.00(+2.20%)
Jun 29, 2021 0.0318 0.0318 0.0318 0.0318 5,000 -0.01(-14.29%)
Jun 21, 2021 0.0371 0.0371 0.0371 0 +0.00(+1.37%)
Jun 18, 2021 0.0366 0.0366 0.0366 0.0366 20,000 -0.00(-1.35%)
Jun 11, 2021 0.0371 0.0371 0.0371 0 -0.00(-5.84%)
Jun 10, 2021 0.0394 0.0394 0.0394 0.0394 123 -0.00(-5.97%)
Jun 09, 2021 0.0372 0.0419 0.0372 0.0419 56,303 +0.00(+11.14%)
Jun 08, 2021 0.0377 0.0377 0.0376 0.0377 300,318 +0.00(+3.01%)
Jun 07, 2021 0.0380 0.0380 0.0361 0.0366 261,243 +0.00(+12.27%)
Jun 03, 2021 0.0326 0.0326 0.0326 0 -0.01(-14.21%)
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.