S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
Free Trial

Aston Bay (BAY) Stock Chart & Stock Price History

→ I’m officially sounding the alarm. (From Altimetry) (Ad)
Free BAY Stock Alerts
C$0.13
0.00 (0.00%)
(As of 09:33 AM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Aston Bay Stock Price Performance

5 Day
Performance
-3.70%
1 Month
Performance
-10.34%
3 Month
Performance
+18.18%
6 Month
Performance
+116.67%
Year-To-Date
Performance
+100.00%
1 Year
Performance
+225.00%
Receive BAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aston Bay and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

BAY Stock Chart for Friday, April, 19, 2024

BAY Chart by TradingView

Aston Bay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024C$0.13C$0.13C$0.14C$0.13175,000 shsC$28.80 million
04/17/2024C$0.13C$0.13C$0.13C$0.1357,523 shsC$28.80 million
04/16/2024C$0.13C$0.13C$0.13C$0.1387,595 shsC$28.80 million
04/15/2024C$0.14C$0.13
-3.70%		C$0.14C$0.13968,299 shsC$28.80 million
04/12/2024C$0.14C$0.14
-3.57%		C$0.14C$0.14614,000 shsC$29.90 million
04/11/2024C$0.13C$0.14
+7.69%		C$0.14C$0.13226,069 shsC$31.01 million
04/10/2024C$0.13C$0.13C$0.13C$0.13222,694 shsC$28.80 million
04/09/2024C$0.13C$0.13
+4.00%		C$0.13C$0.1341,086 shsC$28.80 million
04/08/2024C$0.13C$0.13C$0.13C$0.1350,450 shsC$27.69 million
04/05/2024C$0.13C$0.13C$0.13C$0.13114,358 shsC$27.69 million
04/04/2024C$0.13C$0.13C$0.13C$0.13204,501 shsC$27.69 million
04/03/2024C$0.13C$0.13
-3.85%		C$0.13C$0.13375,403 shsC$27.69 million
04/02/2024C$0.14C$0.13
-7.14%		C$0.14C$0.13100,933 shsC$28.80 million
04/01/2024C$0.14C$0.14
+3.70%		C$0.15C$0.1458,072 shsC$31.01 million
03/29/2024C$0.14C$0.14C$0.14C$0.13252,300 shsC$29.90 million
03/28/2024C$0.14C$0.14C$0.14C$0.13252,300 shsC$29.90 million
03/27/2024C$0.13C$0.14
+8.00%		C$0.14C$0.13127,020 shsC$29.90 million
03/26/2024C$0.14C$0.13
-10.71%		C$0.15C$0.12870,485 shsC$27.69 million
03/25/2024C$0.14C$0.14C$0.15C$0.1444,000 shsC$31.01 million
03/22/2024C$0.14C$0.14
+3.70%		C$0.14C$0.14173,270 shsC$31.01 million
03/21/2024C$0.14C$0.14C$0.14C$0.1487,105 shsC$29.90 million
03/20/2024C$0.15C$0.14
-6.90%		C$0.15C$0.14286,428 shsC$29.90 million
03/19/2024C$0.15C$0.15
-3.33%		C$0.15C$0.1489,250 shsC$32.12 million
03/18/2024C$0.14C$0.15
+7.14%		C$0.15C$0.14172,672 shsC$33.23 million
03/15/2024C$0.14C$0.14C$0.14C$0.1458,561 shsC$31.01 million
03/14/2024C$0.16C$0.14
-9.68%		C$0.16C$0.14310,210 shsC$31.01 million
03/13/2024C$0.15C$0.16
+3.33%		C$0.16C$0.15424,085 shsC$34.33 million
03/12/2024C$0.15C$0.15C$0.16C$0.15264,014 shsC$33.23 million
03/11/2024C$0.14C$0.15
+7.14%		C$0.16C$0.15488,899 shsC$31.46 million
03/08/2024C$0.13C$0.14
+7.69%		C$0.15C$0.14542,103 shsC$29.37 million
03/07/2024C$0.14C$0.13
-3.70%		C$0.14C$0.13116,239 shsC$27.27 million
03/06/2024C$0.13C$0.14
+3.85%		C$0.14C$0.1368,000 shsC$28.32 million
03/05/2024C$0.12C$0.13
+8.33%		C$0.14C$0.1355,350 shsC$27.27 million
03/04/2024C$0.12C$0.12C$0.14C$0.12539,608 shsC$25.17 million
03/01/2024C$0.12C$0.12
+4.35%		C$0.12C$0.12295,450 shsC$25.17 million
02/29/2024C$0.12C$0.12C$0.12C$0.12177,000 shsC$24.12 million
02/28/2024C$0.12C$0.12C$0.12C$0.11221,240 shsC$24.12 million
02/27/2024C$0.11C$0.12
+9.52%		C$0.12C$0.11314,040 shsC$24.12 million
02/26/2024C$0.10C$0.11
+5.00%		C$0.12C$0.11369,500 shsC$22.02 million
02/23/2024C$0.10C$0.10C$0.11C$0.10155,853 shsC$20.98 million
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024C$0.11C$0.10
-9.09%		C$0.11C$0.10543,210 shsC$20.98 million
02/21/2024C$0.10C$0.11
+10.00%		C$0.12C$0.11172,000 shsC$23.07 million
02/20/2024C$0.11C$0.10
-9.09%		C$0.11C$0.10230,500 shsC$20.98 million
02/19/2024C$0.11C$0.11C$0.12C$0.11112,809 shsC$23.07 million
02/16/2024C$0.12C$0.11
-4.35%		C$0.12C$0.11112,809 shsC$23.07 million
02/15/2024C$0.12C$0.12C$0.12C$0.11110,318 shsC$24.12 million
02/14/2024C$0.11C$0.12
+9.52%		C$0.12C$0.11133,300 shsC$24.12 million
02/13/2024C$0.12C$0.11
-8.70%		C$0.12C$0.11172,380 shsC$22.02 million
02/12/2024C$0.13C$0.12
-8.00%		C$0.13C$0.12136,500 shsC$24.12 million
02/09/2024C$0.13C$0.13C$0.13C$0.1241,320 shsC$26.22 million
02/08/2024C$0.12C$0.13
+4.17%		C$0.13C$0.12360,433 shsC$26.22 million
02/07/2024C$0.12C$0.12C$0.12C$0.12260,500 shsC$25.17 million
02/06/2024C$0.11C$0.12
+14.29%		C$0.13C$0.11879,987 shsC$25.17 million
02/05/2024C$0.10C$0.11
+5.00%		C$0.11C$0.10160,289 shsC$22.02 million
02/02/2024C$0.11C$0.10
-4.76%		C$0.11C$0.1064,848 shsC$20.98 million
02/01/2024C$0.10C$0.11
+5.00%		C$0.11C$0.10576,500 shsC$22.02 million
01/31/2024C$0.11C$0.10
-9.09%		C$0.11C$0.091.66 million shsC$20.98 million
01/30/2024C$0.15C$0.11
-26.67%		C$0.15C$0.112.23 million shsC$23.07 million
01/29/2024C$0.14C$0.15
+7.14%		C$0.15C$0.141.64 million shsC$31.46 million
01/26/2024C$0.14C$0.14C$0.14C$0.13678,454 shsC$29.37 million
01/25/2024C$0.12C$0.14
+21.74%		C$0.15C$0.121.53 million shsC$29.37 million
01/24/2024C$0.12C$0.12
-4.17%		C$0.12C$0.11462,108 shsC$24.12 million
01/23/2024C$0.12C$0.12
+4.35%		C$0.12C$0.11169,300 shsC$25.17 million
01/22/2024C$0.11C$0.12
+4.55%		C$0.12C$0.11295,100 shsC$24.12 million
01/19/2024C$0.11C$0.11C$0.11C$0.10315,000 shsC$23.07 million
01/18/2024C$0.12C$0.11
-8.33%		C$0.12C$0.10844,477 shsC$23.07 million

Related Companies:
This page (CVE:BAY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research