Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.0805 +0.0022 (+2.81%)
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 (%)
Feb 26, 2021 0.0435 0.0476 0.0420 0.0476 98,900 +0.01(+14.15%)
Feb 25, 2021 0.0394 0.0419 0.0394 0.0417 1,571 -0.01(-14.72%)
Feb 24, 2021 0.0446 0.0489 0.0420 0.0489 9,807 +0.01(+13.72%)
Feb 23, 2021 0.0442 0.0449 0.0430 0.0430 152,177 -0.00(-3.59%)
Feb 22, 2021 0.0482 0.0482 0.0435 0.0446 37,363 -0.00(-7.28%)
Feb 19, 2021 0.0420 0.0481 0.0420 0.0481 11,700 +0.00(+5.71%)
Feb 18, 2021 0.0402 0.0456 0.0402 0.0455 20,398 +0.00(+3.88%)
Feb 17, 2021 0.0408 0.0438 0.0408 0.0438 68,800 +0.00(+3.06%)
Feb 16, 2021 0.0401 0.0467 0.0401 0.0425 13,163 -0.00(-3.85%)
Feb 12, 2021 0.0398 0.0442 0.0397 0.0442 378,700 +0.00(+11.06%)
Feb 11, 2021 0.0399 0.0405 0.0375 0.0398 336,099 +0.00(+4.74%)
Feb 10, 2021 0.0380 0.0380 0.0378 0.0380 20,108 +0.00(+7.04%)
Feb 09, 2021 0.0349 0.0359 0.0308 0.0355 298,750 -0.00(-0.56%)
Feb 08, 2021 0.0307 0.0357 0.0307 0.0357 64,366 +0.00(+4.69%)
Feb 05, 2021 0.0343 0.0343 0.0341 0.0341 200 +0.00(+0.29%)
Feb 04, 2021 0.0330 0.0340 0.0330 0.0340 300 +0.00(+2.41%)
Feb 03, 2021 0.0332 0.0332 0.0332 0.0332 2,550 +0.00(+0.00%)
Feb 02, 2021 0.0299 0.0332 0.0299 0.0332 2,111 -0.00(-3.77%)
Feb 01, 2021 0.0359 0.0430 0.0345 0.0345 260,250 +0.00(+3.29%)
Jan 29, 2021 0.0345 0.0345 0.0308 0.0334 230,100 -0.00(-3.19%)
Jan 28, 2021 0.0334 0.0345 0.0334 0.0345 200 +0.00(+7.81%)
Jan 27, 2021 0.0308 0.0334 0.0308 0.0320 218,002 -0.00(-4.19%)
Jan 26, 2021 0.0334 0.0334 0.0334 0.0334 100 +0.00(+7.40%)
Jan 25, 2021 0.0349 0.0349 0.0310 0.0311 224,190 -0.00(-9.59%)
Jan 22, 2021 0.0344 0.0344 0.0344 0.0344 200 -0.00(-4.71%)
Jan 15, 2021 0.0313 0.0361 0.0313 0.0361 1,800 -0.00(-9.52%)
Jan 14, 2021 0.0399 0.0399 0.0399 0.0399 150 +0.00(+7.84%)
Jan 13, 2021 0.0309 0.0370 0.0309 0.0370 15,300 +0.00(+3.35%)
Jan 12, 2021 0.0379 0.0379 0.0356 0.0358 431,212 +0.00(+5.29%)
Jan 11, 2021 0.0356 0.0356 0.0340 0.0340 35,707 -0.01(-14.79%)
Jan 08, 2021 0.0399 0.0440 0.0376 0.0399 31,300 +0.00(+0.00%)
Jan 07, 2021 0.0370 0.0401 0.0351 0.0399 255,090 +0.00(+11.14%)
Jan 06, 2021 0.0359 0.0359 0.0355 0.0359 100,200 +0.00(+1.13%)
Jan 05, 2021 0.0357 0.0358 0.0350 0.0355 152,836 +0.00(+1.43%)
Jan 04, 2021 0.0369 0.0369 0.0310 0.0350 221,090 -0.00(-1.41%)
Dec 31, 2020 0.0355 0.0355 0.0355 36,300 +0.00(+0.00%)
Dec 30, 2020 0.0356 0.0356 0.0330 0.0355 36,300 +0.00(+1.43%)
Dec 29, 2020 0.0370 0.0370 0.0320 0.0350 372,000 -0.00(-5.41%)
Dec 28, 2020 0.0345 0.0370 0.0335 0.0370 50,188 +0.00(+2.78%)
Dec 23, 2020 0.0360 0.0360 0.0360 0 +0.00(+9.09%)
Dec 22, 2020 0.0320 0.0360 0.0300 0.0330 180,988 -0.00(-1.49%)
Dec 21, 2020 0.0335 0.0362 0.0335 0.0335 102 -0.00(-4.29%)
Dec 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Dec 15, 2020 0.0335 0.0335 0.0335 0 -0.00(-6.94%)
Dec 14, 2020 0.0379 0.0379 0.0325 0.0360 71,990 -0.00(-1.37%)
Dec 11, 2020 0.0380 0.0380 0.0365 0.0365 115,000 +0.00(+0.00%)
Dec 10, 2020 0.0330 0.0367 0.0330 0.0365 353,000 +0.00(+4.29%)
Dec 09, 2020 0.0345 0.0350 0.0345 0.0350 167,000 +0.00(+6.06%)
Dec 08, 2020 0.0335 0.0340 0.0310 0.0330 402,600 -0.00(-4.35%)
Dec 07, 2020 0.0319 0.0350 0.0319 0.0345 116,400 -0.00(-1.43%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 22,000 -0.00(-9.09%)
Dec 03, 2020 0.0353 0.0385 0.0322 0.0385 50,400 +0.00(+0.00%)
Dec 02, 2020 0.0360 0.0385 0.0335 0.0385 506,449 +0.00(+6.94%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.