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

Aston Bay Holdings Ltd (OP: ATBHF )

0.0960 UNCHANGED
Last Price Updated: 1:50 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.0844 0.0844 0.0844 0.0844 550 -0.00(-0.35%)
Apr 29, 2024 0.0838 0.0961 0.0825 0.0847 35,100 -0.00(-1.28%)
Apr 26, 2024 0.0882 0.0884 0.0858 0.0858 13,412 -0.00(-4.77%)
Apr 25, 2024 0.0908 0.0908 0.0901 0.0901 5,600 +0.00(+5.63%)
Apr 24, 2024 0.0906 0.0906 0.0825 0.0853 816,640 -0.01(-14.27%)
Apr 23, 2024 0.0995 0.0995 0.0995 0.0995 7,500 -0.00(-0.10%)
Apr 22, 2024 0.0996 0.0996 0.0996 0.0996 5,100 +0.00(+0.40%)
Apr 19, 2024 0.0937 0.0992 0.0934 0.0992 31,000 +0.01(+6.67%)
Apr 18, 2024 0.0965 0.0990 0.0930 0.0930 134,000 -0.00(-2.92%)
Apr 17, 2024 0.0963 0.0963 0.0958 0.0958 22,500 +0.00(+0.63%)
Apr 15, 2024 0.0952 0 -0.01(-5.93%)
Apr 12, 2024 0.1027 0.1027 0.1007 0.1012 107,017 +0.00(+1.10%)
Apr 11, 2024 0.0975 0.1001 0.0975 0.1001 33,000 +0.00(+4.16%)
Apr 09, 2024 0.0961 0 +0.00(+1.16%)
Apr 05, 2024 0.0950 20,010 +0.00(+0.00%)
Apr 04, 2024 0.0960 0.0960 0.0950 0.0950 16,000 +0.00(+0.96%)
Apr 03, 2024 0.0918 0.0980 0.0918 0.0941 38,680 -0.00(-4.76%)
Apr 02, 2024 0.1010 0.1010 0.0988 0.0988 30,100 +0.00(+0.41%)
Apr 01, 2024 0.0984 0.0984 0.0984 0.0984 9,033 +0.00(+3.80%)
Mar 28, 2024 0.0948 0.0948 0.0948 0.0948 23,000 -0.00(-2.37%)
Mar 27, 2024 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+0.73%)
Mar 26, 2024 0.1020 0.1020 0.0870 0.0964 1,116,500 -0.01(-9.91%)
Mar 22, 2024 0.1070 0 +0.00(+4.39%)
Mar 20, 2024 0.1025 100 -0.00(-3.48%)
Mar 19, 2024 0.1069 0.1069 0.1062 0.1062 10,500 -0.00(-0.84%)
Mar 18, 2024 0.1062 0.1109 0.1062 0.1071 64,000 +0.00(+3.48%)
Mar 15, 2024 0.1035 0.1035 0.1035 0.1035 20,000 +0.00(+0.49%)
Mar 14, 2024 0.1055 0.1055 0.1030 0.1030 79,500 -0.01(-10.36%)
Mar 13, 2024 0.1147 0.1149 0.1131 0.1149 4,661 +0.01(+6.78%)
Mar 12, 2024 0.1075 0.1076 0.1075 0.1076 30,000 -0.01(-7.56%)
Mar 11, 2024 0.1126 0.1164 0.1123 0.1164 5,000 +0.01(+7.78%)
Mar 08, 2024 0.1078 0.1081 0.1078 0.1080 73,500 +0.01(+10.88%)
Mar 07, 2024 0.1014 0.1014 0.0974 0.0974 52,800 -0.00(-2.31%)
Mar 06, 2024 0.0960 0.0997 0.0960 0.0997 53,500 -0.00(-0.30%)
Mar 05, 2024 0.0999 0.1000 0.0896 0.1000 2,650 -0.00(-0.99%)
Mar 04, 2024 0.0973 0.1010 0.0900 0.1010 119,000 +0.01(+13.48%)
Mar 01, 2024 0.0865 0.0890 0.0850 0.0890 18,500 +0.00(+2.30%)
Feb 29, 2024 0.0870 0.0870 0.0870 0.0870 2,000 +0.00(+3.57%)
Feb 27, 2024 0.0840 0 +0.01(+8.81%)
Feb 26, 2024 0.0865 0.0865 0.0772 0.0772 204,800 +0.00(+2.39%)
Feb 23, 2024 0.0717 0.0782 0.0717 0.0754 1,750 -0.00(-0.79%)
Feb 22, 2024 0.0744 0.0760 0.0728 0.0760 323,500 -0.01(-10.59%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 52,000 +0.01(+17.08%)
Feb 20, 2024 0.0720 0.0736 0.0720 0.0726 235,000 -0.01(-10.04%)
Feb 16, 2024 0.0816 0.0816 0.0807 0.0807 11,000 +0.00(+0.25%)
Feb 15, 2024 0.0800 0.0805 0.0800 0.0805 20,000 -0.00(-2.78%)
Feb 14, 2024 0.0828 0.0828 0.0828 0.0828 1,000 +0.00(+5.21%)
Feb 13, 2024 0.0787 0.0787 0.0787 0.0787 40,000 -0.01(-10.06%)
Feb 12, 2024 0.0873 0.0898 0.0873 0.0875 4,861 -0.00(-3.53%)
Feb 09, 2024 0.0944 0.0944 0.0901 0.0907 49,800 +0.00(+0.78%)
Feb 08, 2024 0.0932 0.0932 0.0900 0.0900 20,500 +0.01(+6.76%)
Feb 07, 2024 0.0843 0.0843 0.0843 0.0843 5,300 +0.01(+14.85%)
Feb 05, 2024 0.0734 0 -0.00(-3.42%)
Feb 02, 2024 0.0766 0.0770 0.0760 0.0760 1,400 -0.01(-8.43%)
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.