ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,832.20
-0.37%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Aston Bay Holdings Ltd (QB) (ATBHF)

  7. Aston Bay Holdings Ltd (QB) (ATBHF) Historical

ATBHF Aston Bay Holdings Ltd (QB)

0.096
-0.0001 (-0.10%)
May 17 2024 - Closed
Delayed by 15 minutes

ATBHF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.096 -0.0001 -0.10% 0.0935 0.0961 0.092 75,700
May 16 2024 0.0961 0.00 0.00% 0.0961 0.0961 0.0961 0
May 15 2024 0.0961 0.00408 4.43% 0.0961 0.0961 0.0961 10,000
May 14 2024 0.09202 0.00 0.00% 0.09202 0.09202 0.09202 0
May 13 2024 0.09202 0.00262 2.93% 0.09202 0.09202 0.09202 50,000
May 10 2024 0.0894 -0.0061 -6.39% 0.088 0.0894 0.08582 56,220
May 09 2024 0.0955 0.0023 2.47% 0.0945 0.0961 0.0945 16,500
May 08 2024 0.0932 0.0004 0.43% 0.0883 0.0932 0.0883 92,100
May 07 2024 0.0928 0.0079 9.30% 0.0928 0.0928 0.0928 3,000
May 06 2024 0.0849 -0.0002 -0.24% 0.087962 0.087962 0.0849 147,250
May 03 2024 0.0851 0.005 6.24% 0.085 0.0851 0.08195 16,990
May 02 2024 0.0801 -0.0018 -2.20% 0.08 0.0801 0.08 63,000
May 01 2024 0.0819 -0.0025 -2.96% 0.08005 0.0825 0.08005 103,795
Apr 30 2024 0.0844 -0.0003 -0.35% 0.0844 0.0844 0.0844 550
Apr 29 2024 0.0847 -0.0011 -1.28% 0.0961 0.0961 0.0825 35,100
Apr 26 2024 0.0858 -0.0043 -4.77% 0.0882 0.0884 0.0858 13,412
Apr 25 2024 0.0901 0.00478 5.60% 0.0908 0.0908 0.0901 5,600
Apr 24 2024 0.085325 -0.01418 -14.25% 0.090565 0.090565 0.0825 816,640
Apr 23 2024 0.0995 -0.0001 -0.10% 0.0995 0.0995 0.0995 7,500
Apr 22 2024 0.0996 0.0004 0.40% 0.0996 0.0996 0.0996 5,100
Apr 19 2024 0.0992 0.0062 6.67% 0.0937 0.0992 0.09335 31,000
Apr 18 2024 0.093 -0.0028 -2.92% 0.0965 0.099 0.093 134,000
Apr 17 2024 0.0958 0.0006 0.63% 0.096305 0.096305 0.0958 22,500
Apr 16 2024 0.0952 0.00 0.00% 0.0952 0.0952 0.0952 0
Apr 15 2024 0.0952 -0.00604 -5.97% 0.098 0.098 0.0952 45,000
Apr 12 2024 0.10124 0.00119 1.19% 0.1027 0.1027 0.100722 107,017
Apr 11 2024 0.10005 0.00395 4.11% 0.09752 0.10005 0.09752 33,000
Apr 10 2024 0.0961 0.00 0.00% 0.0961 0.0961 0.0961 0
Apr 09 2024 0.0961 0.0011 1.16% 0.0962 0.0962 0.093563 18,000
Apr 08 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Apr 05 2024 0.095 0.00 0.00% 0.09632 0.09632 0.095 31,500
Apr 04 2024 0.095 0.00095 1.01% 0.096 0.096 0.095 16,000
Apr 03 2024 0.09405 -0.00475 -4.81% 0.091845 0.09796 0.091845 38,680
Apr 02 2024 0.0988 0.0004 0.41% 0.10098 0.10098 0.0988 30,100
Apr 01 2024 0.0984 0.0036 3.80% 0.0984 0.0984 0.0984 9,033
Mar 28 2024 0.0948 -0.0023 -2.37% 0.0948 0.0948 0.0948 23,000
Mar 27 2024 0.0971 0.0007 0.73% 0.0971 0.0971 0.0971 10,000
Mar 26 2024 0.0964 -0.0106 -9.91% 0.102 0.102 0.087 1,116,500
Mar 25 2024 0.107 0.00 0.00% 0.107 0.107 0.107 0
Mar 22 2024 0.107 0.00454 4.43% 0.107 0.107 0.107 500
Mar 21 2024 0.10246 0.00 0.00% 0.10246 0.10246 0.10246 0
Mar 20 2024 0.10246 -0.00374 -3.52% 0.1031 0.1037 0.10246 47,528
Mar 19 2024 0.1062 -0.0009 -0.84% 0.10686 0.10686 0.1062 10,500
Mar 18 2024 0.1071 0.0036 3.48% 0.1062 0.1109 0.1062 64,000
Mar 15 2024 0.1035 0.0005 0.49% 0.1035 0.1035 0.1035 20,000
Mar 14 2024 0.103 -0.0119 -10.36% 0.1055 0.1055 0.103 79,500
Mar 13 2024 0.1149 0.0073 6.78% 0.11465 0.1149 0.1131 4,661
Mar 12 2024 0.1076 -0.0088 -7.56% 0.1075 0.1076 0.1075 30,000
Mar 11 2024 0.1164 0.0084 7.78% 0.1126 0.1164 0.1123 5,000
Mar 08 2024 0.108 0.0106 10.88% 0.1078 0.1081 0.1078 73,500
Mar 07 2024 0.0974 -0.0023 -2.31% 0.10135 0.10135 0.0974 52,800
Mar 06 2024 0.0997 -0.0003 -0.30% 0.096 0.0997 0.096 53,500
Mar 05 2024 0.10 -0.001 -0.99% 0.0896 0.10 0.0896 2,650
Mar 04 2024 0.101 0.012 13.48% 0.09 0.101 0.09 119,000
Mar 01 2024 0.089 0.002 2.30% 0.0865 0.089 0.085 18,500
Feb 29 2024 0.087 0.003 3.57% 0.087 0.087 0.087 2,000
Feb 28 2024 0.084 0.00 0.00% 0.084 0.084 0.084 0
Feb 27 2024 0.084 0.0068 8.81% 0.0834 0.084 0.0834 29,000
Feb 26 2024 0.0772 0.0018 2.39% 0.08645 0.08645 0.0772 204,800
Feb 23 2024 0.0754 -0.0006 -0.79% 0.0717 0.0782 0.0717 1,750
Feb 22 2024 0.076 -0.009 -10.59% 0.0744 0.076 0.0728 323,500
Feb 21 2024 0.085 0.0124 17.08% 0.085 0.085 0.085 52,000
Feb 20 2024 0.0726 -0.00805 -9.98% 0.072 0.0736 0.072 235,000

Your Recent History

USOTC
ATBHF
Aston Bay (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved