ASTON BAY HOLDINGS (TSV: BAY)
0.1850 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:30 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 25, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+8.57%)
Aug 21, 2014 0.1750 0 +0.02(+16.67%)
Aug 19, 2014 0.1500 0 -0.02(-11.76%)
Aug 14, 2014 0.1700 0 -0.01(-8.11%)
Aug 12, 2014 0.1850 0 +0.00(+0.00%)
Aug 01, 2014 0.1850 0 -0.01(-5.13%)
Jul 31, 2014 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Jul 30, 2014 0.1950 0.1950 0.1950 0.1950 10,000 -0.04(-15.22%)
Jul 28, 2014 0.2300 0 +0.03(+15.00%)
Jul 25, 2014 0.2200 0.2200 0.2000 0.2000 20,000 -0.03(-14.89%)
Jul 18, 2014 0.2350 0.2350 0 -0.01(-2.08%)
Jul 16, 2014 0.2400 0.2400 0 +0.00(+0.00%)
Jul 03, 2014 0.2400 0.2400 0 +0.04(+23.08%)
Jun 27, 2014 0.1950 0.1950 0 -0.05(-22.00%)
Jun 26, 2014 0.2550 0.2550 0.2400 0.2500 77,500 -0.02(-7.41%)
Jun 25, 2014 0.2550 0.2750 0.2500 0.2700 171,000 -0.03(-10.00%)
Jun 23, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jun 20, 2014 0.3600 0.3600 0.3200 0.3300 39,500 -0.04(-10.81%)
Jun 19, 2014 0.3700 0.3700 0.3700 0.3700 20,000 +0.03(+8.82%)
Jun 18, 2014 0.4100 0.4100 0.3400 0.3400 48,000 -0.06(-15.00%)
Jun 17, 2014 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
Jun 16, 2014 0.4300 0.4300 0.4200 0.4200 23,500 -0.02(-4.55%)
Jun 13, 2014 0.4400 0.4500 0.4400 0.4400 26,826 -0.01(-1.12%)
Jun 12, 2014 0.4000 0.4500 0.4000 0.4450 45,000 +0.04(+11.25%)
Jun 11, 2014 0.3900 0.4000 0.3700 0.4000 66,000 +0.01(+2.56%)
Jun 10, 2014 0.3950 0.4000 0.3650 0.3900 38,500 +0.04(+11.43%)
Jun 06, 2014 0.3600 0.4000 0.3500 0.3500 68,650 -0.01(-2.78%)
Jun 05, 2014 0.3550 0.3600 0.3550 0.3600 4,000 +0.03(+10.77%)
Jun 04, 2014 0.2800 0.4000 0.2800 0.3250 178,900 +0.09(+38.30%)
Jun 03, 2014 0.2700 0.2700 0.2300 0.2350 6,500 -0.07(-21.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->