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 )

0.0864 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, May 30, 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 30, 2024 0.0864 0 -0.00(-4.11%)
May 29, 2024 0.0901 0.0901 0.0901 0.0901 500 -0.00(-0.22%)
May 28, 2024 0.0930 0.0930 0.0900 0.0903 14,000 -0.01(-5.94%)
May 17, 2024 0.0960 0 -0.00(-0.10%)
May 15, 2024 0.0961 0 +0.00(+4.46%)
May 13, 2024 0.0920 0 +0.00(+2.91%)
May 10, 2024 0.0880 0.0894 0.0858 0.0894 56,220 -0.01(-6.39%)
May 09, 2024 0.0945 0.0961 0.0945 0.0955 16,500 +0.00(+2.47%)
May 08, 2024 0.0883 0.0932 0.0883 0.0932 92,100 +0.00(+0.43%)
May 07, 2024 0.0928 0.0928 0.0928 0.0928 3,000 +0.01(+9.31%)
May 06, 2024 0.0880 0.0880 0.0849 0.0849 147,250 -0.00(-0.24%)
May 03, 2024 0.0820 0.0851 0.0820 0.0851 16,990 +0.00(+6.24%)
May 02, 2024 0.0800 0.0801 0.0800 0.0801 63,000 -0.00(-2.20%)
May 01, 2024 0.0801 0.0825 0.0801 0.0819 103,795 -0.00(-2.96%)
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%)
Feb 01, 2024 0.0773 0.0830 0.0773 0.0830 30,000 +0.01(+19.77%)
Jan 31, 2024 0.0753 0.0785 0.0693 0.0693 6,300 -0.02(-19.70%)
Jan 30, 2024 0.1066 0.1066 0.0863 0.0863 23,350 -0.02(-20.75%)
Jan 29, 2024 0.1085 0.1089 0.0991 0.1089 58,700 +0.01(+7.40%)
Jan 26, 2024 0.0966 0.1026 0.0952 0.1014 54,387 +0.00(+2.84%)
Jan 25, 2024 0.0907 0.1086 0.0907 0.0986 76,036 +0.01(+17.10%)
Jan 24, 2024 0.0869 0.0869 0.0842 0.0842 2,500 -0.00(-3.00%)
Jan 23, 2024 0.0852 0.0895 0.0830 0.0868 24,000 +0.01(+7.03%)
Jan 22, 2024 0.0822 0.0825 0.0795 0.0811 50,313 -0.00(-1.10%)
Jan 19, 2024 0.0820 0.0820 0.0820 0.0820 20,000 +0.00(+5.40%)
Jan 18, 2024 0.0776 0.0792 0.0708 0.0778 48,541 -0.01(-10.98%)
Jan 17, 2024 0.0950 0.0977 0.0874 0.0874 86,628 -0.01(-8.00%)
Jan 16, 2024 0.0781 0.0950 0.0781 0.0950 57,500 +0.04(+61.84%)
Jan 12, 2024 0.0587 0.0587 0.0587 0.0587 20,000 +0.00(+5.58%)
Jan 11, 2024 0.0556 0.0565 0.0556 0.0556 10,300 -0.00(-1.24%)
Jan 10, 2024 0.0564 0.0565 0.0563 0.0563 2,000 +0.00(+0.54%)
Jan 09, 2024 0.0562 0.0562 0.0560 0.0560 10,400 -0.00(-3.11%)
Jan 08, 2024 0.0625 0.0625 0.0565 0.0578 11,100 -0.01(-9.12%)
Jan 05, 2024 0.0652 0.0652 0.0636 0.0636 4,300 +0.01(+12.57%)
Jan 04, 2024 0.0446 0.0650 0.0446 0.0565 183,050 +0.01(+20.73%)
Jan 03, 2024 0.0468 0.0468 0.0468 0.0468 100 -0.00(-5.45%)
Dec 29, 2023 0.0495 40 +0.00(+3.99%)
Dec 28, 2023 0.0476 0.0476 0.0476 0.0476 500 +0.00(+11.48%)
Dec 26, 2023 0.0427 0 -0.00(-8.37%)
Dec 22, 2023 0.0463 0.0466 0.0463 0.0466 15,000 -0.00(-5.48%)
Dec 21, 2023 0.0412 0.0493 0.0412 0.0493 1,131,000 +0.00(+9.56%)
Dec 19, 2023 0.0450 0 +0.00(+4.90%)
Dec 18, 2023 0.0438 0.0452 0.0429 0.0429 56,050 -0.00(-2.28%)
Dec 15, 2023 0.0448 0.0454 0.0439 0.0439 251,810 +0.00(+4.77%)
Dec 14, 2023 0.0434 0.0450 0.0419 0.0419 27,500 -0.00(-2.56%)
Dec 13, 2023 0.0446 0.0446 0.0430 0.0430 25,100 +0.00(+0.70%)
Dec 12, 2023 0.0426 0.0442 0.0426 0.0427 251,000 -0.00(-0.23%)
Dec 11, 2023 0.0425 0.0428 0.0425 0.0428 5,500 +0.00(+2.39%)
Dec 08, 2023 0.0431 0.0431 0.0415 0.0418 41,538 -0.00(-6.28%)
Dec 07, 2023 0.0441 0.0446 0.0441 0.0446 25,000 -0.00(-1.76%)
Dec 06, 2023 0.0450 0.0454 0.0450 0.0454 75,500 +0.00(+0.89%)
Dec 04, 2023 0.0450 0 -0.00(-4.46%)
Dec 01, 2023 0.0430 0.0486 0.0425 0.0471 34,722 +0.01(+13.77%)
Nov 29, 2023 0.0414 0 +0.00(+3.50%)
Nov 28, 2023 0.0393 0.0408 0.0393 0.0400 8,000 -0.00(-1.23%)
Nov 27, 2023 0.0385 0.0408 0.0385 0.0405 18,510 +0.00(+0.50%)
Nov 24, 2023 0.0387 0.0403 0.0387 0.0403 1,700 +0.00(+0.50%)
Nov 21, 2023 0.0401 0 +0.00(+10.16%)
Nov 20, 2023 0.0401 0.0401 0.0364 0.0364 12,005 -0.00(-9.00%)
Nov 17, 2023 0.0413 0.0413 0.0386 0.0400 253,400 -0.00(-4.76%)
Nov 16, 2023 0.0455 0.0460 0.0420 0.0420 318,600 -0.00(-5.83%)
Nov 15, 2023 0.0448 0.0448 0.0446 0.0446 25,000 -0.00(-3.04%)
Nov 14, 2023 0.0445 0.0470 0.0445 0.0460 463,200 +0.00(+6.98%)
Nov 13, 2023 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.05%)
Nov 10, 2023 0.0474 0.0474 0.0425 0.0439 11,900 +0.00(+3.29%)
Nov 09, 2023 0.0465 0.0465 0.0425 0.0425 36,600 -0.00(-9.77%)
Nov 08, 2023 0.0440 0.0472 0.0440 0.0471 116,800 +0.00(+0.21%)
Nov 07, 2023 0.0470 0.0470 0.0470 0.0470 44,500 -0.00(-1.47%)
Nov 06, 2023 0.0477 0.0477 0.0477 0.0477 2,272 -0.00(-0.63%)
Nov 03, 2023 0.0479 0.0480 0.0479 0.0480 20,000 +0.00(+6.90%)
Nov 02, 2023 0.0449 0.0449 0.0449 0.0449 100 +0.00(+7.67%)
Nov 01, 2023 0.0417 0.0417 0.0417 0.0417 35,000 -0.00(-3.92%)
Oct 31, 2023 0.0434 0.0434 0.0434 0.0434 250,000 +0.00(+8.50%)
Oct 30, 2023 0.0433 0.0433 0.0400 0.0400 42,500 -0.00(-9.09%)
Oct 27, 2023 0.0434 0.0440 0.0434 0.0440 273,500 +0.00(+0.46%)
Oct 26, 2023 0.0438 0.0441 0.0436 0.0438 42,250 +0.00(+0.46%)
Oct 25, 2023 0.0436 0.0436 0.0436 0.0436 460,000 +0.00(+8.46%)
Oct 23, 2023 0.0402 0 -0.01(-17.28%)
Oct 20, 2023 0.0450 0.0486 0.0410 0.0486 43,450 +0.00(+8.00%)
Oct 18, 2023 0.0450 0 -0.00(-0.22%)
Oct 16, 2023 0.0451 2,044 -0.01(-13.60%)
Oct 13, 2023 0.0492 0.0522 0.0492 0.0522 3,655 +0.01(+18.10%)
Oct 12, 2023 0.0495 0.0495 0.0389 0.0442 182,200 -0.01(-15.81%)
Oct 11, 2023 0.0530 0.0530 0.0525 0.0525 50,100 -0.00(-0.94%)
Oct 10, 2023 0.0538 0.0555 0.0527 0.0530 308,930 -0.01(-11.67%)
Oct 09, 2023 0.0572 0.0600 0.0572 0.0600 25,000 +0.00(+8.30%)
Oct 06, 2023 0.0496 0.0554 0.0496 0.0554 167,547 +0.00(+8.63%)
Oct 05, 2023 0.0478 0.0550 0.0439 0.0510 139,200 -0.00(-0.78%)
Oct 04, 2023 0.0530 0.0549 0.0465 0.0514 210,100 -0.00(-6.55%)
Oct 03, 2023 0.0541 0.0558 0.0527 0.0550 171,500 -0.00(-2.31%)
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.