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 (%)
Oct 31, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 30, 2014 1.170 1.190 1.170 1.190 850 +0.02(+1.71%)
Oct 29, 2014 1.120 1.170 1.050 1.170 720 +0.00(+0.00%)
Oct 28, 2014 1.130 1.170 1.130 1.170 1,500 +0.00(+0.00%)
Oct 27, 2014 1.100 1.170 1.050 1.170 7,550 +0.02(+1.74%)
Oct 23, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 22, 2014 1.100 1.150 0.9120 1.150 14,778 -0.05(-4.17%)
Oct 21, 2014 1.140 1.200 1.100 1.200 7,200 +0.02(+1.69%)
Oct 17, 2014 1.164 1.180 1.164 1.180 350 +0.00(+0.00%)
Oct 16, 2014 1.110 1.180 1.100 1.180 1,350 -0.01(-0.84%)
Oct 15, 2014 1.190 1.070 1.190 43,000 +0.02(+1.71%)
Oct 14, 2014 1.150 1.190 1.110 1.170 6,300 -0.03(-2.50%)
Oct 13, 2014 1.150 1.200 1.150 1.200 2,650 -0.02(-1.64%)
Oct 08, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 07, 2014 1.300 1.300 1.150 1.220 10,460 -0.11(-8.61%)
Oct 06, 2014 1.200 1.350 1.200 1.335 17,086 +0.11(+9.43%)
Oct 01, 2014 1.220 1.220 1.220 0 -0.05(-3.94%)
Sep 30, 2014 1.250 1.290 1.100 1.270 4,490 -0.03(-2.31%)
Sep 29, 2014 1.290 1.300 1.260 1.300 3,750 +0.00(+0.00%)
Sep 26, 2014 1.220 1.300 1.200 1.300 49,515 +0.00(+0.00%)
Sep 25, 2014 1.228 1.300 1.220 1.300 2,280 +0.01(+0.78%)
Sep 23, 2014 1.290 1.290 1.290 0 -0.04(-3.01%)
Sep 19, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Sep 17, 2014 1.340 1.340 1.340 0 -0.02(-1.47%)
Sep 16, 2014 1.300 1.360 1.300 1.360 2,730 +0.01(+0.74%)
Sep 15, 2014 1.380 1.382 1.340 1.350 3,600 -0.05(-3.57%)
Sep 11, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 10, 2014 1.450 1.380 1.400 49,500 +0.02(+1.45%)
Sep 09, 2014 1.350 1.390 1.350 1.380 31,004 +0.08(+6.15%)
Sep 08, 2014 1.250 1.350 1.150 1.300 35,695 +0.00(+0.00%)
Sep 05, 2014 1.340 1.340 1.280 1.300 7,300 +0.02(+1.56%)
Sep 04, 2014 1.280 1.280 1.280 1.280 2,126 +0.00(+0.00%)
Sep 03, 2014 1.320 1.370 1.280 1.280 47,458 -0.02(-1.54%)
Sep 02, 2014 1.770 1.050 1.300 280,942 -0.47(-26.55%)
Aug 29, 2014 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 28, 2014 1.770 1.780 1.720 1.770 24,400 +0.00(+0.00%)
Aug 27, 2014 1.780 1.780 1.770 1.770 7,570 +0.00(+0.00%)
Aug 26, 2014 1.790 1.630 1.770 37,800 +0.00(+0.00%)
Aug 25, 2014 1.750 1.770 1.720 1.770 25,215 +0.00(+0.00%)
Aug 22, 2014 1.750 1.770 1.750 1.770 72,000 +0.02(+1.14%)
Aug 21, 2014 1.754 1.760 1.750 1.750 7,150 -0.01(-0.57%)
Aug 20, 2014 1.754 1.760 1.750 1.760 9,616 +0.00(+0.00%)
Aug 18, 2014 1.760 1.760 1.760 0 -0.02(-1.23%)
Aug 14, 2014 1.782 1.782 1.782 0 -0.01(-0.45%)
Aug 13, 2014 1.800 1.800 1.800 1.790 8,410 +0.00(+0.00%)
Aug 12, 2014 1.700 1.810 1.700 1.790 13,389 +0.09(+5.29%)
Aug 11, 2014 1.700 1.704 1.700 1.700 1,200 +0.03(+1.80%)
Aug 08, 2014 1.600 1.670 1.600 1.670 8,550 +0.00(+0.00%)
Aug 07, 2014 1.700 1.700 1.620 1.670 14,915 +0.00(+0.00%)
Aug 05, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Aug 01, 2014 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 31, 2014 1.640 1.720 1.640 1.720 2,336 +0.05(+2.99%)
Jul 30, 2014 1.678 1.680 1.600 1.670 6,300 +0.00(+0.00%)
Jul 29, 2014 1.740 1.740 1.670 1.670 3,990 -0.03(-1.76%)
Jul 28, 2014 1.700 1.704 1.700 1.700 12,250 +0.00(+0.00%)
Jul 25, 2014 1.670 1.700 1.600 1.700 13,700 +0.03(+1.80%)
Jul 24, 2014 1.600 1.770 1.600 1.670 84,890 +0.07(+4.37%)
Jul 23, 2014 1.680 1.680 1.400 1.600 24,156 -0.05(-3.03%)
Jul 22, 2014 1.560 1.750 1.550 1.650 59,133 +0.11(+7.14%)
Jul 21, 2014 1.460 1.540 1.460 1.540 30,068 +0.09(+6.21%)
Jul 18, 2014 1.400 1.450 1.400 1.450 13,415 +0.05(+3.57%)
Jul 17, 2014 1.450 1.450 1.400 1.400 15,000 -0.05(-3.45%)
Jul 16, 2014 1.410 1.450 1.350 1.450 37,311 +0.00(+0.00%)
Jul 15, 2014 1.490 1.490 1.382 1.450 26,702 -0.01(-0.68%)
Jul 14, 2014 1.290 1.500 1.280 1.460 134,416 +0.29(+24.79%)
Jul 11, 2014 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Jul 10, 2014 1.164 1.164 1.160 1.160 200 -0.02(-1.69%)
Jul 09, 2014 1.190 1.200 1.160 1.180 26,500 -0.01(-0.84%)
Jul 07, 2014 1.190 1.190 1.190 0 -0.03(-2.46%)
Jul 02, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Jul 01, 2014 1.200 1.204 1.200 1.200 6,050 +0.00(+0.00%)
Jun 30, 2014 1.210 1.210 1.200 1.200 1,900 -0.05(-4.00%)
Jun 26, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 25, 2014 1.220 1.220 1.200 1.200 6,000 +0.02(+1.69%)
Jun 24, 2014 1.160 1.240 1.160 1.180 14,205 -0.06(-4.84%)
Jun 23, 2014 1.300 1.300 1.198 1.240 99,000 -0.10(-7.46%)
Jun 20, 2014 1.360 1.360 1.250 1.340 36,205 -0.02(-1.47%)
Jun 19, 2014 1.350 1.380 1.260 1.360 44,792 +0.02(+1.49%)
Jun 18, 2014 1.250 1.340 1.250 1.340 175,023 +0.00(+0.00%)
Jun 17, 2014 1.240 1.400 1.240 1.340 329,037 +0.14(+11.67%)
Jun 16, 2014 1.120 1.290 1.120 1.200 38,610 +0.07(+6.19%)
Jun 13, 2014 1.090 1.130 1.090 1.130 6,600 +0.08(+7.62%)
Jun 12, 2014 1.090 1.090 1.000 1.050 53,272 +0.01(+0.96%)
Jun 11, 2014 0.8840 1.140 0.8840 1.040 68,986 +0.19(+22.35%)
Jun 09, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.02(-1.73%)
Jun 06, 2014 0.8101 0.8700 0.8101 0.8650 24,738 -0.01(-0.57%)
Jun 05, 2014 0.8101 0.8700 0.8101 0.8700 2,400 -0.01(-1.14%)
Jun 04, 2014 0.8599 0.8800 0.8300 0.8800 23,573 +0.01(+1.16%)
Jun 03, 2014 0.8300 0.8900 0.8220 0.8699 30,177 -0.03(-3.34%)
Jun 02, 2014 0.9388 0.9388 0.8800 0.9000 33,925 -0.04(-4.13%)
May 30, 2014 0.9300 0.9600 0.8900 0.9388 48,461 +0.02(+2.04%)
May 29, 2014 0.9000 0.9400 0.9000 0.9200 38,870 +0.02(+2.22%)
May 28, 2014 0.8890 0.9000 0.8700 0.9000 30,410 +0.03(+3.45%)
May 27, 2014 0.8700 0.8890 0.8700 0.8700 35,611 +0.01(+1.16%)
May 23, 2014 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
May 22, 2014 0.9100 0.9100 0.8700 0.8900 27,704 +0.02(+2.18%)
May 21, 2014 0.8700 0.9200 0.8610 0.8710 116,494 +0.02(+2.47%)
May 20, 2014 0.7500 0.8788 0.7500 0.8500 114,515 +0.08(+10.39%)
May 19, 2014 0.8200 0.8200 0.7700 0.7700 20,965 -0.09(-10.47%)
May 16, 2014 0.8200 0.8600 0.8200 0.8600 4,610 +0.01(+1.18%)
May 15, 2014 0.8000 0.8500 0.7830 0.8500 19,585 -0.03(-3.41%)
May 14, 2014 0.8600 0.9000 0.8250 0.8800 40,183 +0.03(+3.53%)
May 13, 2014 0.8000 0.8500 0.7900 0.8500 28,415 +0.05(+6.25%)
May 12, 2014 0.7950 0.8000 0.7900 0.8000 11,200 +0.01(+1.27%)
May 09, 2014 0.8000 0.8000 0.7870 0.7900 4,300 +0.00(+0.00%)
May 08, 2014 0.7750 0.8000 0.7750 0.7900 3,315 -0.03(-3.66%)
May 06, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 05, 2014 0.7800 0.8000 0.7700 0.8000 11,500 -0.01(-1.23%)
May 02, 2014 0.7700 0.8100 0.7690 0.8100 12,215 +0.01(+0.62%)
Apr 24, 2014 0.8050 0.8050 0.8050 0.8050 0 +0.04(+4.55%)
Apr 23, 2014 0.7800 0.7800 0.7700 0.7700 3,815 +0.00(+0.00%)
Apr 22, 2014 0.7700 0.7700 0.7601 0.7700 7,460 +0.00(+0.00%)
Apr 21, 2014 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
Apr 17, 2014 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 16, 2014 0.7800 0.7800 0.7601 0.7800 7,146 +0.00(+0.00%)
Apr 15, 2014 0.8000 0.8000 0.7701 0.7800 37,860 -0.05(-6.02%)
Apr 14, 2014 0.8300 0.8300 0.8300 0.8300 200 -0.01(-1.19%)
Apr 09, 2014 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 08, 2014 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
Apr 07, 2014 0.8000 0.8000 0.8000 0.8000 14,500 +0.00(+0.00%)
Apr 04, 2014 0.7800 0.8000 0.7800 0.8000 0 +0.03(+3.86%)
Apr 03, 2014 0.7800 0.8000 0.7703 0.7703 7,715 -0.02(-2.49%)
Apr 02, 2014 0.7900 0.7900 0.7700 0.7900 21,000 +0.00(+0.00%)
Apr 01, 2014 0.7700 0.7900 0.7700 0.7900 2,500 +0.01(+1.28%)
Mar 31, 2014 0.7900 0.7900 0.7800 0.7800 5,000 +0.00(+0.00%)
Mar 28, 2014 0.7900 0.8000 0.7800 0.7800 0 -0.02(-2.50%)
Mar 27, 2014 0.8000 0.8000 0.7800 0.8000 39,612 -0.02(-2.44%)
Mar 25, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 24, 2014 0.8200 0.8200 0.8200 0.8200 4,518 +0.03(+3.80%)
Mar 21, 2014 0.7900 0.7900 0.7900 0.7900 500 -0.01(-1.25%)
Mar 20, 2014 0.8000 0.8000 0.7800 0.8000 6,700 -0.02(-2.44%)
Mar 19, 2014 0.8200 0.8200 0.8200 0.8200 3,900 -0.03(-3.53%)
Mar 18, 2014 0.8000 0.8500 0.7800 0.8500 42,500 +0.00(+0.00%)
Mar 17, 2014 0.8200 0.8500 0.8100 0.8500 7,180 +0.00(+0.00%)
Mar 14, 2014 0.8200 0.8500 0.8100 0.8500 0 +0.04(+4.94%)
Mar 13, 2014 0.8200 0.8200 0.8100 0.8100 4,308 -0.04(-4.71%)
Mar 12, 2014 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Mar 07, 2014 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Mar 06, 2014 0.8700 0.8700 0.8400 0.8400 3,600 -0.01(-1.18%)
Mar 05, 2014 0.8100 0.8500 0.8100 0.8500 5,201 +0.03(+3.66%)
Mar 04, 2014 0.8300 0.8300 0.8200 0.8200 4,074 -0.01(-1.09%)
Mar 03, 2014 0.8000 0.8290 0.7900 0.8290 24,976 +0.03(+3.62%)
Feb 28, 2014 0.8560 0.8560 0.7960 0.8000 0 -0.05(-5.88%)
Feb 27, 2014 0.8500 0.8500 0.8500 0.8500 19,500 +0.00(+0.00%)
Feb 26, 2014 0.8340 0.8500 0.7980 0.8500 43,775 +0.03(+3.66%)
Feb 25, 2014 0.8800 0.9000 0.8200 0.8200 4,125 +0.02(+2.50%)
Feb 24, 2014 0.8100 0.8300 0.8000 0.8000 46,286 -0.03(-3.61%)
Feb 21, 2014 0.8400 0.8400 0.7800 0.8300 0 +0.03(+3.75%)
Feb 20, 2014 0.8800 0.8960 0.8000 0.8000 188,592 -0.09(-10.11%)
Feb 19, 2014 0.7700 0.9200 0.7700 0.8900 390,030 +0.19(+27.14%)
Feb 18, 2014 0.6900 0.7000 0.6900 0.7000 2,015 +0.00(+0.17%)
Feb 14, 2014 0.6988 0.6988 0.6988 0 -0.04(-5.57%)
Feb 13, 2014 0.7080 0.7720 0.7000 0.7400 60,980 -0.04(-5.13%)
Feb 12, 2014 0.7400 0.7800 0.7000 0.7800 19,720 +0.03(+4.00%)
Feb 11, 2014 0.8140 0.8140 0.7500 0.7500 43,950 -0.05(-6.25%)
Feb 10, 2014 0.8100 0.8100 0.7800 0.8000 162,950 -0.04(-4.76%)
Feb 07, 2014 0.8172 0.8400 0.8050 0.8400 0 +0.03(+4.35%)
Feb 06, 2014 0.8200 0.8400 0.8050 0.8050 4,875 -0.01(-1.83%)
Feb 05, 2014 0.8001 0.8200 0.8000 0.8200 15,800 -0.08(-8.79%)
Feb 04, 2014 0.8400 0.9000 0.7800 0.8990 31,703 -0.00(-0.11%)
Feb 03, 2014 0.9600 0.9600 0.8700 0.9000 31,676 +0.00(+0.00%)
Jan 31, 2014 0.8300 0.9000 0.7982 0.9000 0 +0.09(+11.11%)
Jan 30, 2014 0.7800 0.8300 0.7800 0.8100 20,071 +0.04(+5.19%)
Jan 29, 2014 0.8700 0.8700 0.7700 0.7700 70,052 -0.10(-11.49%)
Jan 28, 2014 0.7450 0.8900 0.7000 0.8700 470,123 +0.07(+8.75%)
Jan 27, 2014 0.8100 0.8100 0.7900 0.8000 60,771 +0.01(+1.27%)
Jan 24, 2014 0.6000 0.8100 0.6000 0.7900 0 +0.00(+0.00%)
Jan 23, 2014 0.4300 0.8000 0.4300 0.7900 529,989 +0.35(+79.95%)
Jan 21, 2014 0.4390 0.4390 0.4390 0 +0.00(+0.05%)
Jan 17, 2014 0.4388 0.4388 0.4388 0 +0.10(+29.06%)
Jan 15, 2014 0.3400 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Jan 14, 2014 0.4000 0.4000 0.3940 0.4000 9,000 +0.02(+5.26%)
Jan 09, 2014 0.3800 0.3800 0.3800 0 +0.03(+8.54%)
Jan 08, 2014 0.3900 0.3900 0.3501 0.3501 2,656 -0.02(-5.38%)
Jan 07, 2014 0.3700 0.3700 0.3700 0.3700 12,500 +0.00(+0.00%)
Jan 06, 2014 0.3700 0.3700 0.3700 0.3700 3,100 +0.01(+2.78%)
Dec 31, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 30, 2013 0.3102 0.3600 0.3102 0.3600 2,300 +0.03(+9.09%)
Dec 27, 2013 0.3400 0.3400 0.3280 0.3300 0 -0.01(-2.94%)
Dec 26, 2013 0.2960 0.3400 0.2960 0.3400 9,150 +0.04(+13.33%)
Dec 23, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 20, 2013 0.3300 0.3300 0.2800 0.3000 0 +0.02(+7.14%)
Dec 19, 2013 0.2866 0.3500 0.2800 0.2800 22,000 -0.01(-1.79%)
Dec 17, 2013 0.2851 0.2851 0.2851 0 +0.00(+0.04%)
Dec 16, 2013 0.2700 0.3000 0.2700 0.2850 86,299 +0.00(+0.00%)
Dec 13, 2013 0.2600 0.3000 0.2600 0.2850 0 -0.02(-5.00%)
Dec 12, 2013 0.2600 0.3000 0.2600 0.3000 35,000 +0.00(+0.00%)
Dec 10, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 09, 2013 0.2599 0.3100 0.2100 0.2900 23,501 -0.02(-6.42%)
Dec 06, 2013 0.3080 0.3100 0.2900 0.3099 21,000 -0.00(-0.03%)
Dec 02, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 27, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 26, 2013 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Nov 25, 2013 0.3400 0.3500 0.3009 0.3100 279,825 -0.03(-8.82%)
Nov 22, 2013 0.3200 0.3400 0.3200 0.3400 7,500 -0.01(-2.86%)
Nov 21, 2013 0.3200 0.3500 0.3200 0.3500 32,800 -0.02(-5.41%)
Nov 20, 2013 0.3200 0.3700 0.3200 0.3700 10,250 +0.01(+2.83%)
Nov 19, 2013 0.3000 0.3599 0.3000 0.3598 23,242 +0.04(+12.44%)
Nov 15, 2013 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Nov 14, 2013 0.3300 0.3500 0.2995 0.3500 61,699 -0.02(-5.41%)
Nov 11, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 08, 2013 0.3700 0.3700 0.3700 0.3700 500 -0.03(-7.48%)
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.