Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alloy Steel International Inc (OP: AYSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2012 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 26, 2012 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jan 25, 2012 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jan 24, 2012 0.7200 0.7200 0.6800 0.7000 10,528 -0.01(-1.41%)
Jan 23, 2012 0.6900 0.7200 0.6800 0.7100 10,382 +0.01(+1.43%)
Jan 20, 2012 0.7000 0.7000 0.7000 0.7000 150 +0.00(+0.00%)
Jan 18, 2012 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 17, 2012 0.7000 0.7000 0.6900 0.6900 500 -0.01(-1.43%)
Jan 13, 2012 0.6800 0.7000 0.6800 0.7000 16,340 +0.00(+0.00%)
Jan 12, 2012 0.6800 0.7000 0.6800 0.7000 47,450 +0.00(+0.00%)
Jan 11, 2012 0.6600 0.7000 0.6600 0.7000 40,300 +0.02(+2.94%)
Jan 10, 2012 0.6800 0.6800 0.5800 0.6800 300 +0.05(+7.94%)
Jan 09, 2012 0.6300 0.6800 0.6300 0.6300 4,100 -0.04(-5.97%)
Jan 06, 2012 0.6700 0.6700 0.6700 0.6700 9,400 +0.01(+1.52%)
Jan 05, 2012 0.6600 0.6600 0.6300 0.6600 24,450 +0.00(+0.00%)
Jan 04, 2012 0.6300 0.6600 0.6300 0.6600 900 -0.02(-2.94%)
Dec 30, 2011 0.6300 0.7200 0.6300 0.6800 14,250 +0.00(+0.00%)
Dec 29, 2011 0.6500 0.6800 0.6500 0.6800 8,300 -0.08(-10.53%)
Dec 28, 2011 0.6800 0.7600 0.6800 0.7600 2,600 +0.00(+0.00%)
Dec 27, 2011 0.7500 0.7600 0.7100 0.7600 4,000 -0.01(-1.30%)
Dec 23, 2011 0.7100 0.7700 0.7100 0.7700 27,850 +0.06(+8.45%)
Dec 21, 2011 0.6800 0.7100 0.6800 0.7100 600 +0.00(+0.00%)
Dec 20, 2011 0.7100 0.7100 0.7100 0.7100 600 +0.00(+0.00%)
Dec 16, 2011 0.7100 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 15, 2011 0.7000 0.7400 0.6800 0.7000 11,150 -0.04(-4.76%)
Dec 14, 2011 0.7150 0.7350 0.7100 0.7350 36,738 +0.02(+2.08%)
Dec 13, 2011 0.7200 0.7200 0.7200 0.7200 2,000 -0.08(-10.00%)
Dec 12, 2011 0.7100 0.8000 0.7000 0.8000 59,355 +0.10(+14.29%)
Dec 09, 2011 0.7200 0.7200 0.7000 0.7000 19,100 -0.05(-6.67%)
Dec 08, 2011 0.7200 0.7500 0.7200 0.7500 480 +0.01(+1.35%)
Dec 07, 2011 0.7400 0.7600 0.7400 0.7400 441,294 +0.00(+0.00%)
Dec 06, 2011 0.7000 0.7800 0.7000 0.7400 6,300 -0.04(-5.13%)
Dec 05, 2011 0.7000 0.7800 0.7000 0.7800 700 -0.02(-2.50%)
Dec 02, 2011 0.6900 0.8000 0.6900 0.8000 4,550 -0.05(-5.88%)
Dec 01, 2011 0.8500 0.8500 0.8500 0.8500 500 +0.06(+7.59%)
Nov 30, 2011 0.7200 0.7900 0.7200 0.7900 5,400 +0.07(+9.72%)
Nov 28, 2011 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 25, 2011 0.8000 0.8000 0.7500 0.7500 20,381 -0.05(-6.25%)
Nov 23, 2011 0.7900 0.8000 0.7900 0.8000 51,700 +0.01(+1.27%)
Nov 22, 2011 0.7900 0.7900 0.7900 0.7900 215 -0.01(-1.25%)
Nov 21, 2011 0.7350 0.8000 0.7350 0.8000 67,000 +0.07(+9.59%)
Nov 18, 2011 0.8000 0.8000 0.7300 0.7300 9,000 -0.07(-8.75%)
Nov 17, 2011 0.7800 0.8300 0.7800 0.8000 25,000 +0.04(+5.26%)
Nov 16, 2011 0.7200 0.8500 0.7200 0.7600 32,900 -0.04(-5.00%)
Nov 15, 2011 0.7200 0.8000 0.7200 0.8000 20,500 +0.08(+11.11%)
Nov 14, 2011 0.7200 0.7200 0.7200 0.7200 6,500 -0.13(-15.29%)
Nov 11, 2011 0.8500 0.8500 0.8500 0.8500 200 +0.14(+19.72%)
Nov 10, 2011 0.7100 0.7100 0.7100 0.7100 8,755 +0.00(+0.00%)
Nov 09, 2011 0.6810 0.7100 0.6800 0.7100 6,000 +0.00(+0.00%)
Nov 08, 2011 0.7400 0.7700 0.7000 0.7100 12,570 -0.06(-7.79%)
Nov 07, 2011 0.7700 0.7700 0.7600 0.7700 27,196 +0.01(+1.32%)
Nov 04, 2011 0.7300 0.7600 0.7200 0.7600 33,200 +0.03(+4.11%)
Nov 03, 2011 0.7000 0.7680 0.6700 0.7300 107,531 +0.03(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.