Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Bay Holdings Ltd (OP: ATBHF )

0.0783 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 10, 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 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.