Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aston Bay Holdings Ltd (OP: ATBHF )

0.0960 UNCHANGED

Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aston Bay Holdings Ltd (OP: ATBHF )

Historical Prices