Aston Bay Holdings Ltd (QB) (ATBHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00245 | 6.19469026549 | 0.03955 | 0.04455 | 0.03955 | 26250 | 0.04041438 | CS |
| 4 | -0.005 | -10.6382978723 | 0.047 | 0.047 | 0.03955 | 33769 | 0.04219099 | CS |
| 12 | -0.018 | -30 | 0.06 | 0.06 | 0.031 | 40087 | 0.04256442 | CS |
| 26 | -0.0266 | -38.7755102041 | 0.0686 | 0.107 | 0.031 | 38541 | 0.06486346 | CS |
| 52 | -0.0423 | -50.1779359431 | 0.0843 | 0.1164 | 0.031 | 50506 | 0.08077453 | CS |
| 156 | -0.0019 | -4.32801822323 | 0.0439 | 0.2474 | 0.0107 | 105650 | 0.08380767 | CS |
| 260 | -0.0105 | -20 | 0.0525 | 0.2474 | 0.0107 | 112663 | 0.0653162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.042 | 9.0E-5 | 0.21 | 0.041 | 0.04455 | 0.041 | 22000 |
| 1738880400 | 0.04191 | 0.00151 | 3.74 | 0.04191 | 0.04191 | 0.04191 | 500 |
| 1738794480 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1738708080 | 0.0404 | -0.00195 | -4.60 | 0.03955 | 0.0422 | 0.03955 | 52000 |
| 1738621680 | 0.04235 | 0 | 0.00 | 0.04235 | 0.04235 | 0.04235 | 0 |
| 1738362480 | 0.04235 | 0 | 0.00 | 0.04235 | 0.04235 | 0.04235 | 0 |
| 1738276080 | 0.04235 | 5.0E-5 | 0.12 | 0.04235 | 0.04235 | 0.04235 | 4303 |
| 1738189740 | 0.0423 | 0.00105 | 2.55 | 0.0425 | 0.0425 | 0.0423 | 90000 |
| 1738103040 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1738016640 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1737757440 | 0.04125 | -0.00125 | -2.94 | 0.04641 | 0.04641 | 0.04125 | 121990 |
| 1737671040 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1737584640 | 0.0425 | 0.0021 | 5.20 | 0.0425 | 0.0425 | 0.0425 | 1000 |
| 1737498540 | 0.0404 | -0.00085 | -2.06 | 0.0413 | 0.0413 | 0.0404 | 11050 |
| 1737152880 | 0.04125 | -0.00555 | -11.86 | 0.0408 | 0.0419 | 0.0408 | 6250 |
| 1737066120 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1736979720 | 0.0468 | 0.00085 | 1.85 | 0.0457 | 0.0468 | 0.04075 | 38500 |
| 1736893200 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1736806800 | 0.04595 | 0 | 0.00 | 0.047 | 0.047 | 0.04595 | 12100 |
| 1736548140 | 0.04595 | 0 | 0.00 | 0.04595 | 0.04595 | 0.04595 | 0 |
| 1736375340 | 0.04595 | -0.00325 | -6.61 | 0.04595 | 0.04595 | 0.04595 | 1000 |
| 1736288760 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1736202360 | 0.0492 | 0.0056 | 12.84 | 0.04565 | 0.0492 | 0.0456 | 6800 |
| 1735942980 | 0.0436 | 0.0016 | 3.81 | 0.042 | 0.045 | 0.042 | 43990 |
| 1735856700 | 0.042 | 0.00435 | 11.55 | 0.042 | 0.042 | 0.042 | 32000 |
| 1735683960 | 0.03765 | -0.00205 | -5.16 | 0.03765 | 0.03765 | 0.03765 | 4000 |
| 1735597740 | 0.0397 | -0.00111 | -2.72 | 0.031 | 0.0397 | 0.031 | 65111 |
| 1735338000 | 0.04081 | 0.00261 | 6.83 | 0.04081 | 0.04081 | 0.04081 | 800 |
| 1735252020 | 0.0382 | -0.0006 | -1.55 | 0.0382 | 0.0382 | 0.0382 | 300 |
| 1735078200 | 0.0388 | 0.004 | 11.49 | 0.03875 | 0.0388 | 0.0359 | 32000 |
| 1734992400 | 0.0348 | -0.0002 | -0.57 | 0.03315 | 0.035859 | 0.03315 | 22000 |
| 1734733200 | 0.035 | -0.0024 | -6.42 | 0.0345 | 0.038 | 0.0331 | 365000 |
| 1734646800 | 0.0374 | -0.0026 | -6.50 | 0.0422 | 0.0422 | 0.0371999 | 9500 |
| 1734560940 | 0.04 | 0.0012 | 3.09 | 0.03925 | 0.0417 | 0.03925 | 105740 |
| 1734474360 | 0.0388 | -0.00165 | -4.08 | 0.0388 | 0.0388 | 0.0388 | 22500 |
| 1734388140 | 0.04045 | -0.00705 | -14.84 | 0.045 | 0.0461 | 0.0383999 | 99015 |
| 1734128940 | 0.0475 | -0.0005 | -1.04 | 0.0475 | 0.0475 | 0.0475 | 2000 |
| 1734042480 | 0.048 | 0.00132 | 2.83 | 0.0475 | 0.048 | 0.0475 | 9000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
