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 (%)
Sep 29, 2023 0.0540 0.0540 0.0426 0.0456 719,745 -0.01(-18.57%)
Sep 28, 2023 0.0574 0.0574 0.0551 0.0560 216,000 +0.00(+0.00%)
Sep 27, 2023 0.0631 0.0742 0.0560 0.0560 242,534 -0.01(-9.09%)
Sep 26, 2023 0.0650 0.0911 0.0599 0.0616 1,593,291 -0.07(-52.62%)
Sep 25, 2023 0.1224 0.1313 0.1270 0.1300 127,750 +0.01(+4.00%)
Sep 22, 2023 0.1350 0.1350 0.1228 0.1250 38,500 -0.01(-3.85%)
Sep 21, 2023 0.1342 0.1350 0.1300 0.1300 20,550 -0.01(-7.14%)
Sep 20, 2023 0.1240 0.1400 0.1240 0.1400 61,470 +0.02(+14.19%)
Sep 19, 2023 0.1160 0.1226 0.1160 0.1226 55,925 +0.00(+0.25%)
Sep 18, 2023 0.1250 0.1276 0.1223 0.1223 85,000 -0.01(-5.92%)
Sep 15, 2023 0.1293 0.1300 0.1275 0.1300 75,900 +0.00(+2.04%)
Sep 14, 2023 0.1331 0.1395 0.1230 0.1274 53,397 -0.00(-2.75%)
Sep 13, 2023 0.1236 0.1310 0.1200 0.1310 96,348 +0.01(+6.33%)
Sep 12, 2023 0.1255 0.1255 0.1140 0.1232 115,100 -0.00(-3.22%)
Sep 11, 2023 0.1315 0.1339 0.1251 0.1273 62,110 -0.01(-7.49%)
Sep 08, 2023 0.1266 0.1434 0.1265 0.1376 169,598 +0.01(+5.93%)
Sep 07, 2023 0.1400 0.1410 0.1232 0.1299 344,120 -0.00(-0.76%)
Sep 06, 2023 0.1473 0.1473 0.1272 0.1309 339,627 -0.03(-17.36%)
Sep 05, 2023 0.1730 0.1760 0.1548 0.1584 747,876 -0.07(-29.97%)
Sep 01, 2023 0.1964 0.2264 0.1790 0.2262 708,931 +0.06(+32.13%)
Aug 31, 2023 0.1712 0.1712 0.1601 0.1712 57,550 +0.01(+3.26%)
Aug 30, 2023 0.1769 0.1770 0.1658 0.1658 122,966 -0.00(-0.66%)
Aug 29, 2023 0.1603 0.1830 0.1603 0.1669 134,822 +0.01(+7.82%)
Aug 28, 2023 0.1480 0.1570 0.1424 0.1548 544,825 -0.01(-5.32%)
Aug 25, 2023 0.1625 0.1673 0.1600 0.1635 38,460 +0.01(+4.74%)
Aug 24, 2023 0.1695 0.1803 0.1521 0.1561 166,690 -0.02(-13.28%)
Aug 23, 2023 0.1975 0.1975 0.1800 0.1800 93,400 -0.01(-7.26%)
Aug 22, 2023 0.1955 0.2196 0.1922 0.1941 845,165 +0.01(+2.75%)
Aug 21, 2023 0.1800 0.1889 0.1680 0.1889 193,600 +0.00(+1.67%)
Aug 18, 2023 0.1770 0.1890 0.1652 0.1858 97,108 +0.01(+3.16%)
Aug 17, 2023 0.2100 0.2133 0.1700 0.1801 668,362 -0.03(-14.24%)
Aug 16, 2023 0.2225 0.2474 0.2013 0.2100 478,749 -0.01(-5.49%)
Aug 15, 2023 0.1650 0.2227 0.1624 0.2222 669,304 +0.06(+35.41%)
Aug 14, 2023 0.1660 0.1770 0.1500 0.1641 590,046 -0.01(-5.91%)
Aug 11, 2023 0.1650 0.1772 0.1564 0.1744 281,439 +0.00(+0.29%)
Aug 10, 2023 0.2059 0.2100 0.1569 0.1739 721,514 -0.02(-8.47%)
Aug 09, 2023 0.1680 0.2266 0.1607 0.1900 1,823,892 +0.04(+25.16%)
Aug 08, 2023 0.1020 0.1680 0.0967 0.1518 2,593,558 +0.04(+35.41%)
Aug 07, 2023 0.0990 0.1500 0.0990 0.1121 830,228 +0.02(+23.32%)
Aug 04, 2023 0.0689 0.0912 0.0689 0.0909 2,443,631 +0.03(+42.03%)
Aug 03, 2023 0.0749 0.0749 0.0601 0.0640 265,410 -0.01(-14.67%)
Aug 02, 2023 0.0514 0.0750 0.0413 0.0750 2,456,197 +0.05(+154.24%)
Jul 27, 2023 0.0295 0 -0.00(-0.67%)
Jul 24, 2023 0.0297 0 -0.00(-8.05%)
Jul 19, 2023 0.0323 0 +0.00(+8.39%)
Jul 18, 2023 0.0298 0.0343 0.0298 0.0298 75,100 -0.01(-21.99%)
Jul 14, 2023 0.0382 0 +0.00(+0.26%)
Jul 11, 2023 0.0381 0 +0.00(+12.06%)
Jul 06, 2023 0.0340 0 -0.00(-4.23%)
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.