Other OTC - Delayed Quote • USD
Aston Bay Holdings Ltd. (ATBHF)
As of 9:55 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 3,400 |
Apr 24, 2024 | 0.0906 | 0.0906 | 0.0825 | 0.0853 | 0.0853 | 816,640 |
Apr 23, 2024 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 7,500 |
Apr 22, 2024 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 5,100 |
Apr 19, 2024 | 0.0937 | 0.0992 | 0.0934 | 0.0992 | 0.0992 | 31,000 |
Apr 18, 2024 | 0.0965 | 0.0990 | 0.0930 | 0.0930 | 0.0930 | 134,000 |
Apr 17, 2024 | 0.0963 | 0.0963 | 0.0958 | 0.0958 | 0.0958 | 22,500 |
Apr 16, 2024 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | - |
Apr 15, 2024 | 0.0980 | 0.0980 | 0.0952 | 0.0952 | 0.0952 | 45,000 |
Apr 12, 2024 | 0.1027 | 0.1027 | 0.1007 | 0.1012 | 0.1012 | 107,017 |
Apr 11, 2024 | 0.0975 | 0.1001 | 0.0975 | 0.1001 | 0.1001 | 33,000 |
Apr 10, 2024 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | - |
Apr 9, 2024 | 0.0962 | 0.0962 | 0.0936 | 0.0961 | 0.0961 | 18,000 |
Apr 8, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Apr 5, 2024 | 0.0963 | 0.0963 | 0.0950 | 0.0950 | 0.0950 | 31,500 |
Apr 4, 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 16,000 |
Apr 3, 2024 | 0.0918 | 0.0980 | 0.0918 | 0.0940 | 0.0940 | 38,680 |
Apr 2, 2024 | 0.1010 | 0.1010 | 0.0988 | 0.0988 | 0.0988 | 30,100 |
Apr 1, 2024 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | 9,033 |
Mar 28, 2024 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 23,000 |
Mar 27, 2024 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 10,000 |
Mar 26, 2024 | 0.1020 | 0.1020 | 0.0870 | 0.0964 | 0.0964 | 1,116,500 |
Mar 25, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 22, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 500 |
Mar 21, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Mar 20, 2024 | 0.1031 | 0.1037 | 0.1025 | 0.1025 | 0.1025 | 47,528 |
Mar 19, 2024 | 0.1069 | 0.1069 | 0.1062 | 0.1062 | 0.1062 | 10,500 |
Mar 18, 2024 | 0.1062 | 0.1109 | 0.1062 | 0.1071 | 0.1071 | 64,000 |
Mar 15, 2024 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 20,000 |
Mar 14, 2024 | 0.1055 | 0.1055 | 0.1030 | 0.1030 | 0.1030 | 79,500 |
Mar 13, 2024 | 0.1147 | 0.1149 | 0.1131 | 0.1149 | 0.1149 | 4,661 |
Mar 12, 2024 | 0.1075 | 0.1076 | 0.1075 | 0.1076 | 0.1076 | 30,000 |
Mar 11, 2024 | 0.1126 | 0.1164 | 0.1123 | 0.1164 | 0.1164 | 5,000 |
Mar 8, 2024 | 0.1078 | 0.1081 | 0.1078 | 0.1080 | 0.1080 | 73,500 |
Mar 7, 2024 | 0.1014 | 0.1014 | 0.0974 | 0.0974 | 0.0974 | 52,800 |
Mar 6, 2024 | 0.0960 | 0.0997 | 0.0960 | 0.0997 | 0.0997 | 53,500 |
Mar 5, 2024 | 0.0896 | 0.1000 | 0.0896 | 0.1000 | 0.1000 | 2,650 |
Mar 4, 2024 | 0.0900 | 0.1010 | 0.0900 | 0.1010 | 0.1010 | 119,000 |
Mar 1, 2024 | 0.0865 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 18,500 |
Feb 29, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 2,000 |
Feb 28, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 27, 2024 | 0.0834 | 0.0840 | 0.0834 | 0.0840 | 0.0840 | 29,000 |
Feb 26, 2024 | 0.0865 | 0.0865 | 0.0772 | 0.0772 | 0.0772 | 204,800 |
Feb 23, 2024 | 0.0717 | 0.0782 | 0.0717 | 0.0754 | 0.0754 | 1,750 |
Feb 22, 2024 | 0.0744 | 0.0760 | 0.0728 | 0.0760 | 0.0760 | 323,500 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 52,000 |
Feb 20, 2024 | 0.0720 | 0.0736 | 0.0720 | 0.0726 | 0.0726 | 235,000 |
Feb 16, 2024 | 0.0816 | 0.0816 | 0.0807 | 0.0807 | 0.0807 | 11,000 |
Feb 15, 2024 | 0.0800 | 0.0805 | 0.0800 | 0.0805 | 0.0805 | 20,000 |
Feb 14, 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 1,000 |
Feb 13, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 40,000 |
Feb 12, 2024 | 0.0873 | 0.0898 | 0.0873 | 0.0875 | 0.0875 | 4,861 |
Feb 9, 2024 | 0.0944 | 0.0944 | 0.0901 | 0.0907 | 0.0907 | 49,800 |
Feb 8, 2024 | 0.0932 | 0.0932 | 0.0900 | 0.0900 | 0.0900 | 20,500 |
Feb 7, 2024 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 5,300 |
Feb 6, 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
Feb 5, 2024 | 0.0742 | 0.0763 | 0.0734 | 0.0734 | 0.0734 | 12,001 |
Feb 2, 2024 | 0.0766 | 0.0770 | 0.0759 | 0.0759 | 0.0759 | 1,400 |
Feb 1, 2024 | 0.0772 | 0.0830 | 0.0772 | 0.0830 | 0.0830 | 30,000 |
Jan 31, 2024 | 0.0753 | 0.0785 | 0.0693 | 0.0693 | 0.0693 | 6,300 |
Jan 30, 2024 | 0.0985 | 0.1066 | 0.0863 | 0.0863 | 0.0863 | 23,350 |
Jan 29, 2024 | 0.1085 | 0.1089 | 0.0991 | 0.1089 | 0.1089 | 58,700 |
Jan 26, 2024 | 0.0966 | 0.1026 | 0.0952 | 0.1014 | 0.1014 | 54,387 |
Jan 25, 2024 | 0.0906 | 0.1086 | 0.0906 | 0.0986 | 0.0986 | 76,036 |
Jan 24, 2024 | 0.0869 | 0.0869 | 0.0842 | 0.0842 | 0.0842 | 2,500 |
Jan 23, 2024 | 0.0852 | 0.0895 | 0.0830 | 0.0868 | 0.0868 | 24,000 |
Jan 22, 2024 | 0.0822 | 0.0825 | 0.0795 | 0.0811 | 0.0811 | 50,313 |
Jan 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20,000 |
Jan 18, 2024 | 0.0776 | 0.0792 | 0.0708 | 0.0778 | 0.0778 | 48,541 |
Jan 17, 2024 | 0.0950 | 0.0977 | 0.0874 | 0.0874 | 0.0874 | 86,628 |
Jan 16, 2024 | 0.0689 | 0.0950 | 0.0689 | 0.0950 | 0.0950 | 57,500 |
Jan 12, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 20,000 |
Jan 11, 2024 | 0.0565 | 0.0565 | 0.0556 | 0.0556 | 0.0556 | 10,300 |
Jan 10, 2024 | 0.0564 | 0.0565 | 0.0562 | 0.0562 | 0.0562 | 2,000 |
Jan 9, 2024 | 0.0562 | 0.0562 | 0.0560 | 0.0560 | 0.0560 | 10,400 |
Jan 8, 2024 | 0.0625 | 0.0625 | 0.0565 | 0.0578 | 0.0578 | 11,100 |
Jan 5, 2024 | 0.0652 | 0.0652 | 0.0636 | 0.0636 | 0.0636 | 4,300 |
Jan 4, 2024 | 0.0446 | 0.0650 | 0.0446 | 0.0565 | 0.0565 | 183,050 |
Jan 3, 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 100 |
Jan 2, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Dec 29, 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 13,000 |
Dec 28, 2023 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 500 |
Dec 27, 2023 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Dec 26, 2023 | 0.0458 | 0.0458 | 0.0427 | 0.0427 | 0.0427 | 25,700 |
Dec 22, 2023 | 0.0463 | 0.0466 | 0.0463 | 0.0466 | 0.0466 | 15,000 |
Dec 21, 2023 | 0.0412 | 0.0493 | 0.0412 | 0.0493 | 0.0493 | 1,131,000 |
Dec 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 |
Dec 18, 2023 | 0.0438 | 0.0452 | 0.0429 | 0.0429 | 0.0429 | 56,050 |
Dec 15, 2023 | 0.0448 | 0.0454 | 0.0439 | 0.0439 | 0.0439 | 251,810 |
Dec 14, 2023 | 0.0450 | 0.0450 | 0.0419 | 0.0419 | 0.0419 | 27,500 |
Dec 13, 2023 | 0.0446 | 0.0446 | 0.0430 | 0.0430 | 0.0430 | 25,100 |
Dec 12, 2023 | 0.0426 | 0.0442 | 0.0426 | 0.0427 | 0.0427 | 251,000 |
Dec 11, 2023 | 0.0425 | 0.0428 | 0.0425 | 0.0428 | 0.0428 | 5,500 |
Dec 8, 2023 | 0.0430 | 0.0430 | 0.0415 | 0.0418 | 0.0418 | 41,538 |
Dec 7, 2023 | 0.0441 | 0.0446 | 0.0441 | 0.0446 | 0.0446 | 25,000 |
Dec 6, 2023 | 0.0450 | 0.0454 | 0.0450 | 0.0454 | 0.0454 | 75,500 |
Dec 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 4, 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 80,047 |
Dec 1, 2023 | 0.0430 | 0.0486 | 0.0425 | 0.0471 | 0.0471 | 34,722 |
Nov 30, 2023 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
Nov 29, 2023 | 0.0427 | 0.0427 | 0.0386 | 0.0414 | 0.0414 | 2,900 |
Nov 28, 2023 | 0.0393 | 0.0408 | 0.0393 | 0.0400 | 0.0400 | 8,000 |
Nov 27, 2023 | 0.0385 | 0.0408 | 0.0385 | 0.0405 | 0.0405 | 18,510 |
Nov 24, 2023 | 0.0387 | 0.0403 | 0.0387 | 0.0403 | 0.0403 | 1,700 |
Nov 22, 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Nov 21, 2023 | 0.0386 | 0.0413 | 0.0386 | 0.0401 | 0.0401 | 301,231 |
Nov 20, 2023 | 0.0401 | 0.0401 | 0.0364 | 0.0364 | 0.0364 | 12,005 |
Nov 17, 2023 | 0.0413 | 0.0413 | 0.0386 | 0.0400 | 0.0400 | 253,400 |
Nov 16, 2023 | 0.0455 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 318,600 |
Nov 15, 2023 | 0.0448 | 0.0448 | 0.0446 | 0.0446 | 0.0446 | 25,000 |
Nov 14, 2023 | 0.0445 | 0.0470 | 0.0445 | 0.0460 | 0.0460 | 463,200 |
Nov 13, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
Nov 10, 2023 | 0.0474 | 0.0474 | 0.0424 | 0.0439 | 0.0439 | 11,900 |
Nov 9, 2023 | 0.0465 | 0.0465 | 0.0425 | 0.0425 | 0.0425 | 36,600 |
Nov 8, 2023 | 0.0440 | 0.0472 | 0.0440 | 0.0471 | 0.0471 | 116,800 |
Nov 7, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,500 |
Nov 6, 2023 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 2,272 |
Nov 3, 2023 | 0.0479 | 0.0480 | 0.0479 | 0.0480 | 0.0480 | 20,000 |
Nov 2, 2023 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 100 |
Nov 1, 2023 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 35,000 |
Oct 31, 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 250,000 |
Oct 30, 2023 | 0.0433 | 0.0433 | 0.0400 | 0.0400 | 0.0400 | 42,500 |
Oct 27, 2023 | 0.0434 | 0.0440 | 0.0434 | 0.0440 | 0.0440 | 273,500 |
Oct 26, 2023 | 0.0436 | 0.0441 | 0.0436 | 0.0438 | 0.0438 | 42,250 |
Oct 25, 2023 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 460,000 |
Oct 24, 2023 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Oct 23, 2023 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 3,000 |
Oct 20, 2023 | 0.0450 | 0.0486 | 0.0410 | 0.0486 | 0.0486 | 43,450 |
Oct 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Oct 17, 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
Oct 16, 2023 | 0.0482 | 0.0482 | 0.0451 | 0.0451 | 0.0451 | 1,400 |
Oct 13, 2023 | 0.0492 | 0.0522 | 0.0492 | 0.0522 | 0.0522 | 3,655 |
Oct 12, 2023 | 0.0495 | 0.0495 | 0.0389 | 0.0442 | 0.0442 | 182,200 |
Oct 11, 2023 | 0.0530 | 0.0530 | 0.0525 | 0.0525 | 0.0525 | 50,100 |
Oct 10, 2023 | 0.0555 | 0.0555 | 0.0527 | 0.0530 | 0.0530 | 308,930 |
Oct 9, 2023 | 0.0572 | 0.0600 | 0.0572 | 0.0600 | 0.0600 | 25,000 |
Oct 6, 2023 | 0.0510 | 0.0554 | 0.0496 | 0.0554 | 0.0554 | 167,547 |
Oct 5, 2023 | 0.0478 | 0.0550 | 0.0439 | 0.0510 | 0.0510 | 139,200 |
Oct 4, 2023 | 0.0508 | 0.0549 | 0.0465 | 0.0514 | 0.0514 | 210,100 |
Oct 3, 2023 | 0.0541 | 0.0558 | 0.0527 | 0.0550 | 0.0550 | 171,500 |
Oct 2, 2023 | 0.0484 | 0.0563 | 0.0470 | 0.0563 | 0.0563 | 85,100 |
Sep 29, 2023 | 0.0540 | 0.0540 | 0.0426 | 0.0456 | 0.0456 | 719,745 |
Sep 28, 2023 | 0.0574 | 0.0574 | 0.0551 | 0.0560 | 0.0560 | 216,000 |
Sep 27, 2023 | 0.0631 | 0.0742 | 0.0560 | 0.0560 | 0.0560 | 242,534 |
Sep 26, 2023 | 0.0850 | 0.0911 | 0.0599 | 0.0616 | 0.0616 | 1,593,291 |
Sep 25, 2023 | 0.1224 | 0.1313 | 0.1224 | 0.1300 | 0.1300 | 127,750 |
Sep 22, 2023 | 0.1350 | 0.1350 | 0.1228 | 0.1250 | 0.1250 | 38,500 |
Sep 21, 2023 | 0.1342 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 20,550 |
Sep 20, 2023 | 0.1240 | 0.1400 | 0.1240 | 0.1400 | 0.1400 | 61,470 |
Sep 19, 2023 | 0.1160 | 0.1226 | 0.1160 | 0.1226 | 0.1226 | 55,925 |
Sep 18, 2023 | 0.1250 | 0.1276 | 0.1223 | 0.1223 | 0.1223 | 85,000 |
Sep 15, 2023 | 0.1293 | 0.1300 | 0.1275 | 0.1300 | 0.1300 | 75,900 |
Sep 14, 2023 | 0.1395 | 0.1395 | 0.1230 | 0.1274 | 0.1274 | 53,397 |
Sep 13, 2023 | 0.1236 | 0.1310 | 0.1200 | 0.1310 | 0.1310 | 96,348 |
Sep 12, 2023 | 0.1255 | 0.1255 | 0.1140 | 0.1232 | 0.1232 | 115,100 |
Sep 11, 2023 | 0.1315 | 0.1338 | 0.1251 | 0.1273 | 0.1273 | 62,110 |
Sep 8, 2023 | 0.1305 | 0.1434 | 0.1265 | 0.1376 | 0.1376 | 169,598 |
Sep 7, 2023 | 0.1400 | 0.1410 | 0.1232 | 0.1299 | 0.1299 | 344,120 |
Sep 6, 2023 | 0.1473 | 0.1473 | 0.1272 | 0.1309 | 0.1309 | 339,627 |
Sep 5, 2023 | 0.1730 | 0.1760 | 0.1548 | 0.1584 | 0.1584 | 747,876 |
Sep 1, 2023 | 0.1964 | 0.2264 | 0.1790 | 0.2262 | 0.2262 | 708,931 |
Aug 31, 2023 | 0.1712 | 0.1712 | 0.1601 | 0.1712 | 0.1712 | 57,550 |
Aug 30, 2023 | 0.1747 | 0.1770 | 0.1658 | 0.1658 | 0.1658 | 122,966 |
Aug 29, 2023 | 0.1603 | 0.1830 | 0.1603 | 0.1669 | 0.1669 | 134,822 |
Aug 28, 2023 | 0.1550 | 0.1569 | 0.1424 | 0.1548 | 0.1548 | 544,825 |
Aug 25, 2023 | 0.1625 | 0.1673 | 0.1600 | 0.1635 | 0.1635 | 38,460 |
Aug 24, 2023 | 0.1803 | 0.1803 | 0.1521 | 0.1561 | 0.1561 | 166,690 |
Aug 23, 2023 | 0.1975 | 0.1975 | 0.1800 | 0.1800 | 0.1800 | 93,400 |
Aug 22, 2023 | 0.1955 | 0.2196 | 0.1922 | 0.1940 | 0.1940 | 845,165 |
Aug 21, 2023 | 0.1800 | 0.1889 | 0.1680 | 0.1889 | 0.1889 | 193,600 |
Aug 18, 2023 | 0.1890 | 0.1890 | 0.1652 | 0.1858 | 0.1858 | 97,108 |
Aug 17, 2023 | 0.2100 | 0.2133 | 0.1700 | 0.1801 | 0.1801 | 668,362 |
Aug 16, 2023 | 0.2225 | 0.2474 | 0.2013 | 0.2100 | 0.2100 | 478,749 |
Aug 15, 2023 | 0.1650 | 0.2227 | 0.1624 | 0.2222 | 0.2222 | 669,304 |
Aug 14, 2023 | 0.1660 | 0.1770 | 0.1500 | 0.1641 | 0.1641 | 590,046 |
Aug 11, 2023 | 0.1650 | 0.1772 | 0.1564 | 0.1744 | 0.1744 | 281,439 |
Aug 10, 2023 | 0.2059 | 0.2100 | 0.1569 | 0.1739 | 0.1739 | 721,514 |
Aug 9, 2023 | 0.1680 | 0.2266 | 0.1607 | 0.1900 | 0.1900 | 1,823,892 |
Aug 8, 2023 | 0.1020 | 0.1680 | 0.0967 | 0.1518 | 0.1518 | 2,593,558 |
Aug 7, 2023 | 0.0990 | 0.1500 | 0.0990 | 0.1120 | 0.1120 | 830,228 |
Aug 4, 2023 | 0.0689 | 0.0912 | 0.0689 | 0.0909 | 0.0909 | 2,443,631 |
Aug 3, 2023 | 0.0749 | 0.0749 | 0.0601 | 0.0640 | 0.0640 | 265,410 |
Aug 2, 2023 | 0.0413 | 0.0750 | 0.0413 | 0.0750 | 0.0750 | 2,456,197 |
Aug 1, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Jul 31, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Jul 28, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Jul 27, 2023 | 0.0293 | 0.0295 | 0.0268 | 0.0295 | 0.0295 | 59,299 |
Jul 26, 2023 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
Jul 25, 2023 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
Jul 24, 2023 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 2,500 |
Jul 21, 2023 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
Jul 20, 2023 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
Jul 19, 2023 | 0.0307 | 0.0344 | 0.0307 | 0.0323 | 0.0323 | 21,733 |
Jul 18, 2023 | 0.0343 | 0.0343 | 0.0298 | 0.0298 | 0.0298 | 75,100 |
Jul 17, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
Jul 14, 2023 | 0.0359 | 0.0382 | 0.0359 | 0.0382 | 0.0382 | 64,366 |
Jul 13, 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
Jul 12, 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
Jul 11, 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 50,000 |
Jul 10, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jul 7, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jul 6, 2023 | 0.0383 | 0.0383 | 0.0340 | 0.0340 | 0.0340 | 109,000 |
Jul 5, 2023 | 0.0385 | 0.0385 | 0.0355 | 0.0355 | 0.0355 | 3,333 |
Jul 3, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 170,000 |
Jun 29, 2023 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | - |
Jun 28, 2023 | 0.0350 | 0.0397 | 0.0342 | 0.0397 | 0.0397 | 14,000 |
Jun 27, 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 500 |
Jun 26, 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 500 |
Jun 23, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
Jun 22, 2023 | 0.0388 | 0.0444 | 0.0367 | 0.0399 | 0.0399 | 74,500 |
Jun 21, 2023 | 0.0393 | 0.0400 | 0.0350 | 0.0382 | 0.0382 | 129,000 |
Jun 20, 2023 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
Jun 16, 2023 | 0.0371 | 0.0400 | 0.0338 | 0.0338 | 0.0338 | 53,000 |
Jun 15, 2023 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 9,500 |
Jun 14, 2023 | 0.0335 | 0.0341 | 0.0335 | 0.0341 | 0.0341 | 30,000 |
Jun 13, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 53,733 |
Jun 12, 2023 | 0.0261 | 0.0261 | 0.0256 | 0.0256 | 0.0256 | 27,000 |
Jun 9, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Jun 8, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Jun 7, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 30,000 |
Jun 6, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 1,800 |
Jun 5, 2023 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 6,600 |
Jun 2, 2023 | 0.0225 | 0.0267 | 0.0225 | 0.0262 | 0.0262 | 31,000 |
Jun 1, 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 400 |
May 31, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
May 30, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
May 26, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
May 25, 2023 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
May 24, 2023 | 0.0262 | 0.0299 | 0.0262 | 0.0299 | 0.0299 | 18,100 |
May 23, 2023 | 0.0268 | 0.0268 | 0.0261 | 0.0261 | 0.0261 | 20,350 |
May 22, 2023 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 11,000 |
May 19, 2023 | 0.0242 | 0.0285 | 0.0242 | 0.0280 | 0.0280 | 33,390 |
May 18, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
May 17, 2023 | 0.0222 | 0.0262 | 0.0222 | 0.0262 | 0.0262 | 7,200 |
May 16, 2023 | 0.0240 | 0.0276 | 0.0240 | 0.0276 | 0.0276 | 5,100 |
May 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,200 |
May 12, 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0293 | 0.0293 | 62,000 |
May 11, 2023 | 0.0294 | 0.0294 | 0.0276 | 0.0276 | 0.0276 | 3,300 |
May 10, 2023 | 0.0284 | 0.0294 | 0.0282 | 0.0282 | 0.0282 | 20,100 |
May 9, 2023 | 0.0294 | 0.0294 | 0.0251 | 0.0251 | 0.0251 | 10,600 |
May 8, 2023 | 0.0294 | 0.0294 | 0.0260 | 0.0260 | 0.0260 | 33,300 |
May 5, 2023 | 0.0289 | 0.0294 | 0.0275 | 0.0294 | 0.0294 | 99,000 |
May 4, 2023 | 0.0289 | 0.0289 | 0.0274 | 0.0274 | 0.0274 | 16,700 |
May 3, 2023 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
May 2, 2023 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 10,000 |
May 1, 2023 | 0.0272 | 0.0294 | 0.0272 | 0.0272 | 0.0272 | 30,000 |
Apr 28, 2023 | 0.0260 | 0.0267 | 0.0249 | 0.0267 | 0.0267 | 286,141 |
Apr 27, 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 26, 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 175 |
Apr 25, 2023 | 0.0260 | 0.0260 | 0.0216 | 0.0216 | 0.0216 | 10,500 |
Related Tickers
VULMF Vulcan Minerals Inc.
0.1000
0.00%
NLPXF Noble Mineral Exploration Inc.
0.0446
0.00%
KCCFF Kutcho Copper Corp.
0.1010
-1.22%
PMMCF Pampa Metals Corporation
0.1966
0.00%
COSAF Cosa Resources Corp.
0.2555
0.00%
QUEXF Q2 Metals Corp.
0.2017
0.00%
MURMF Murchison Minerals Ltd.
0.0256
0.00%
ADBRF Aldebaran Resources Inc.
0.6933
0.00%
DG.V Dixie Gold Inc.
0.0500
0.00%
PNRLF Premium Nickel Resources Ltd.
0.5600
0.00%