Aston Bay Holdings Ltd (QB) (ATBHF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00372 | -7.38095238095 | 0.0504 | 0.0504 | 0.0442 | 21331 | 0.04672579 | CS |
| 4 | -0.01332 | -22.2 | 0.06 | 0.06 | 0.0442 | 35015 | 0.04992657 | CS |
| 12 | -0.02282 | -32.8345323741 | 0.0695 | 0.107 | 0.0442 | 35568 | 0.0688257 | CS |
| 26 | -0.03382 | -42.0124223602 | 0.0805 | 0.107 | 0.0442 | 38518 | 0.08168731 | CS |
| 52 | 0.00408 | 9.57746478873 | 0.0426 | 0.1164 | 0.0412 | 56026 | 0.07952012 | CS |
| 156 | -0.00157 | -3.25388601036 | 0.04825 | 0.2474 | 0.0107 | 107732 | 0.08283858 | CS |
| 260 | -0.00332 | -6.64 | 0.05 | 0.2474 | 0.0107 | 112439 | 0.06521745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.04668 | -0.00107 | -2.24 | 0.04668 | 0.04668 | 0.04668 | 20000 |
| 1733869200 | 0.04775 | 0.001125 | 2.41 | 0.04775 | 0.04775 | 0.04775 | 2000 |
| 1733782800 | 0.046625 | -0.003625 | -7.21 | 0.04775 | 0.0497999 | 0.0442 | 82656 |
| 1733523600 | 0.05025 | -0.00015 | -0.30 | 0.05025 | 0.05025 | 0.05025 | 1000 |
| 1733437500 | 0.0504 | 0.0002 | 0.40 | 0.0504 | 0.0504 | 0.0504 | 1000 |
| 1733350980 | 0.0502 | 0.0022 | 4.58 | 0.0508 | 0.0508 | 0.04815 | 3125 |
| 1733264700 | 0.048 | -0.0023 | -4.57 | 0.0504 | 0.0504 | 0.047305 | 33300 |
| 1733178180 | 0.0503 | -0.002106 | -4.02 | 0.0461 | 0.05045 | 0.0442 | 20900 |
| 1732919340 | 0.052406 | 0 | 0.00 | 0.052406 | 0.052406 | 0.052406 | 0 |
| 1732746540 | 0.052406 | 0 | 0.00 | 0.052406 | 0.052406 | 0.052406 | 0 |
| 1732660140 | 0.052406 | 0.002836 | 5.72 | 0.0489 | 0.052406 | 0.0489 | 3000 |
| 1732573560 | 0.04957 | -0.00543 | -9.87 | 0.04957 | 0.04957 | 0.04957 | 1000 |
| 1732314000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 5000 |
| 1732228140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732141740 | 0.05 | -0.0006 | -1.19 | 0.048 | 0.0526 | 0.0451 | 219513 |
| 1732054800 | 0.0506 | -0.0023 | -4.35 | 0.0525 | 0.0525 | 0.0506 | 65050 |
| 1731968640 | 0.0529 | -0.0019 | -3.47 | 0.05562 | 0.05562 | 0.0517 | 13323 |
| 1731709260 | 0.0548 | -0.0159 | -22.49 | 0.06 | 0.06 | 0.05455 | 54354 |
| 1731622800 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731536400 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731450000 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0707 | 0.0707 | 0 |
| 1731363600 | 0.0707 | 0.0096 | 15.71 | 0.0601 | 0.0707 | 0.0601 | 9334 |
| 1731104400 | 0.0611 | -0.0064 | -9.48 | 0.0606 | 0.06315 | 0.0606 | 54990 |
| 1731018540 | 0.0675 | 0.00055 | 0.82 | 0.0661 | 0.0675 | 0.0661 | 14000 |
| 1730931960 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1730845560 | 0.06695 | 0 | 0.00 | 0.06695 | 0.06695 | 0.06695 | 0 |
| 1730759160 | 0.06695 | 0.00195 | 3.00 | 0.06695 | 0.06695 | 0.06695 | 1010 |
| 1730496180 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730409780 | 0.065 | 0.00178 | 2.82 | 0.061167 | 0.065 | 0.061167 | 12000 |
| 1730323500 | 0.06322 | -0.01308 | -17.14 | 0.06322 | 0.06322 | 0.06322 | 160 |
| 1730237340 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1730150940 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729891740 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729805340 | 0.0763 | 0 | 0.00 | 0.0763 | 0.0763 | 0.0763 | 0 |
| 1729718940 | 0.0763 | -0.003 | -3.78 | 0.07065 | 0.0763 | 0.07065 | 10150 |
| 1729632000 | 0.0793 | 0 | 0.00 | 0.0793 | 0.0793 | 0.0793 | 0 |
| 1729545600 | 0.0793 | 0.006 | 8.19 | 0.07 | 0.0793 | 0.07 | 32444 |
| 1729286400 | 0.0733 | -0.0007 | -0.95 | 0.07145 | 0.0733 | 0.07145 | 68000 |
| 1729200000 | 0.074 | -0.00117 | -1.56 | 0.074 | 0.074 | 0.074 | 15000 |
| 1729113960 | 0.07517 | -0.00393 | -4.97 | 0.07514 | 0.07517 | 0.0722 | 32665 |
| 1729027620 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1728941220 | 0.0791 | 0.0078 | 10.94 | 0.0791 | 0.0791 | 0.0791 | 3500 |
| 1728681900 | 0.0713 | -0.0046 | -6.06 | 0.0804 | 0.0804 | 0.0713 | 5100 |
| 1728595560 | 0.0759 | -0.0071 | -8.55 | 0.0767999 | 0.0767999 | 0.0759 | 15000 |
| 1728508800 | 0.083 | 0.007 | 9.21 | 0.0738999 | 0.083 | 0.0727 | 45000 |
| 1728422580 | 0.076 | -0.0089 | -10.48 | 0.076 | 0.076 | 0.076 | 100 |
| 1728336360 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
| 1728077160 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
| 1727990760 | 0.0849 | 0.0019 | 2.29 | 0.0849 | 0.0849 | 0.0849 | 26000 |
| 1727904000 | 0.083 | 0.002 | 2.47 | 0.083 | 0.083 | 0.083 | 10000 |
| 1727818140 | 0.081 | -0.004 | -4.71 | 0.0869999 | 0.0869999 | 0.077643 | 175500 |
| 1727731380 | 0.085 | -0.0038 | -4.28 | 0.088 | 0.088 | 0.085 | 24000 |
| 1727472000 | 0.0888 | 0.0068 | 8.29 | 0.0913 | 0.107 | 0.087795 | 119010 |
| 1727386200 | 0.082 | -0.0003 | -0.36 | 0.082 | 0.082 | 0.082 | 35000 |
| 1727299200 | 0.0823 | 0.0037 | 4.71 | 0.082958 | 0.08371 | 0.0823 | 150000 |
| 1727212800 | 0.0786 | 0.00065 | 0.83 | 0.0786 | 0.0786 | 0.0786 | 50000 |
| 1727126940 | 0.07795 | 0.004271 | 5.80 | 0.0786 | 0.0786 | 0.07332 | 6250 |
| 1726867200 | 0.073679 | 0.003579 | 5.11 | 0.0748 | 0.075 | 0.073679 | 12250 |
| 1726781220 | 0.0701 | -0.0053 | -7.03 | 0.0695 | 0.07205 | 0.0695 | 42169 |
| 1726694460 | 0.0754 | 0.0011 | 1.48 | 0.0751 | 0.0754 | 0.0741 | 15500 |
| 1726608240 | 0.0743 | -0.0038 | -4.87 | 0.077945 | 0.077945 | 0.0743 | 10000 |
| 1726522140 | 0.0781 | 0 | 0.00 | 0.0781 | 0.0781 | 0.0781 | 0 |
| 1726262940 | 0.0781 | -0.00111 | -1.40 | 0.0777999 | 0.07928 | 0.0777999 | 11500 |
| 1726176540 | 0.07921 | 0.00511 | 6.90 | 0.078615 | 0.07921 | 0.07785 | 4250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
