Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.0930 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.0920 0.0960 0.0851 0.0930 12,500 +0.00(+2.65%)
Aug 14, 2024 0.0903 0.0906 0.0848 0.0906 82,500 -0.00(-1.74%)
Aug 13, 2024 0.0922 0.0922 0.0922 0.0922 850 +0.01(+12.99%)
Aug 09, 2024 0.0816 0 +0.00(+6.11%)
Aug 08, 2024 0.0696 0.0770 0.0655 0.0769 32,500 +0.01(+12.10%)
Aug 07, 2024 0.0686 0.0686 0.0686 0.0686 150 -0.00(-2.00%)
Aug 06, 2024 0.0682 0.0730 0.0682 0.0700 10,250 -0.00(-3.98%)
Aug 01, 2024 0.0729 0 -0.00(-1.49%)
Jul 31, 2024 0.0755 0.0755 0.0740 0.0740 8,000 -0.00(-1.46%)
Jul 30, 2024 0.0738 0.0751 0.0738 0.0751 3,100 -0.01(-8.41%)
Jul 29, 2024 0.0820 0.0820 0.0630 0.0820 15,600 +0.00(+2.63%)
Jul 26, 2024 0.0799 0.0799 0.0799 0.0799 1,000 +0.00(+2.57%)
Jul 25, 2024 0.0779 0.0779 0.0779 0.0779 1,000 -0.00(-3.11%)
Jul 24, 2024 0.0800 0.0810 0.0798 0.0804 42,500 +0.00(+0.50%)
Jul 23, 2024 0.0803 0.0803 0.0700 0.0800 28,348 -0.00(-0.37%)
Jul 22, 2024 0.0775 0.0805 0.0775 0.0803 14,000 -0.00(-5.75%)
Jul 19, 2024 0.0852 0.0852 0.0812 0.0852 2,000 +0.01(+7.58%)
Jul 18, 2024 0.0788 0.0792 0.0788 0.0792 11,670 -0.01(-6.16%)
Jul 17, 2024 0.0785 0.0844 0.0785 0.0844 8,625 +0.01(+10.33%)
Jul 16, 2024 0.0765 0.0765 0.0765 0.0765 5,025 -0.00(-4.38%)
Jul 15, 2024 0.0871 0.0871 0.0790 0.0800 54,980 -0.01(-9.09%)
Jul 12, 2024 0.0880 0.0890 0.0880 0.0880 15,010 -0.00(-1.57%)
Jul 11, 2024 0.0894 0.0894 0.0894 0.0894 5,010 -0.00(-4.89%)
Jul 09, 2024 0.0940 0 +0.00(+4.44%)
Jul 08, 2024 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.74%)
Jul 05, 2024 0.0763 0.0900 0.0750 0.0876 113,950 +0.01(+10.61%)
Jul 03, 2024 0.0792 0.0792 0.0792 0.0792 70,000 -0.01(-6.82%)
Jul 02, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+1.80%)
Jun 27, 2024 0.0835 0 +0.00(+0.97%)
Jun 26, 2024 0.0827 0.0827 0.0827 0.0827 30,000 -0.00(-0.12%)
Jun 25, 2024 0.0856 0.0864 0.0828 0.0828 27,000 -0.01(-11.82%)
Jun 24, 2024 0.0786 0.0939 0.0786 0.0939 16,500 -0.01(-8.92%)
Jun 21, 2024 0.0768 0.1031 0.0768 0.1031 600,990 +0.03(+33.72%)
Jun 20, 2024 0.0771 0.0771 0.0771 0.0771 5,000 +0.00(+4.47%)
Jun 18, 2024 0.0738 0.0738 0.0738 0.0738 1,800 -0.00(-1.34%)
Jun 17, 2024 0.0769 0.0769 0.0716 0.0748 222,000 -0.01(-6.62%)
Jun 14, 2024 0.0791 0.0801 0.0791 0.0801 11,990 -0.00(-0.50%)
Jun 12, 2024 0.0805 0 +0.00(+2.81%)
Jun 10, 2024 0.0783 0 +0.00(+4.40%)
Jun 07, 2024 0.0781 0.0781 0.0750 0.0750 77,352 -0.01(-12.49%)
Jun 05, 2024 0.0857 0 -0.00(-0.23%)
Jun 04, 2024 0.0859 0.0859 0.0859 0.0859 1,750 -0.00(-0.92%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.