ASTON BAY HOLDINGS (TSV: BAY)
0.2350 CAD  UNCHANGED
Last Price  /  Updated: 10:37 AM EDT, Jul 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 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%)
Jun 02, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 29, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2014 0.2600 0.3000 0.2600 0.3000 31,105 +0.02(+7.14%)
May 27, 2014 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
May 26, 2014 0.2400 0.2900 0.2200 0.2800 139,375 +0.06(+27.27%)
May 14, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 09, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 08, 2014 0.2100 0.2100 0.2100 0.2100 5,300 +0.00(+0.00%)
May 06, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2014 0.2300 0.2300 0.2100 0.2100 40,000 +0.00(+0.00%)
May 02, 2014 0.2000 0.2100 0.2000 0.2100 27,000 +0.01(+5.00%)
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
//-->