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, 2016 1.110 1.110 0.9500 0.9500 1,550 -0.14(-12.84%)
Oct 24, 2016 1.090 1.090 1.090 0 +0.04(+3.81%)
Oct 20, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Oct 14, 2016 1.100 1.100 1.100 0 -0.05(-4.35%)
Oct 10, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 06, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 05, 2016 1.100 1.150 1.050 1.150 11,698 +0.05(+4.55%)
Oct 03, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 30, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 29, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 28, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 27, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 12, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Sep 08, 2016 1.090 1.090 1.090 0 +0.02(+1.87%)
Sep 07, 2016 1.100 1.100 1.070 1.070 26,642 -0.03(-2.73%)
Sep 06, 2016 1.030 1.100 1.030 1.100 18,020 +0.00(+0.00%)
Sep 01, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 31, 2016 1.030 1.100 1.030 1.100 5,599 +0.05(+4.76%)
Aug 29, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Aug 24, 2016 1.010 1.100 1.000 1.100 38,287 +0.07(+6.80%)
Aug 23, 2016 0.9700 1.050 0.9550 1.030 124,242 +0.07(+7.29%)
Aug 22, 2016 0.9700 0.9700 0.9600 0.9600 11,250 -0.01(-1.03%)
Aug 19, 2016 0.9600 1.000 0.9200 0.9700 14,810 +0.00(+0.00%)
Aug 18, 2016 1.040 1.040 0.8900 0.9700 165,299 -0.09(-8.49%)
Aug 17, 2016 1.060 1.060 1.060 1.060 5,140 +0.00(+0.00%)
Aug 16, 2016 1.060 1.060 1.060 1.060 279 +0.00(+0.00%)
Aug 11, 2016 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 09, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Aug 05, 2016 1.070 1.070 1.070 0 +0.05(+4.90%)
Aug 04, 2016 1.020 1.050 1.020 1.020 2,259 +0.01(+0.99%)
Aug 03, 2016 1.030 1.030 1.000 1.010 30,000 -0.04(-3.81%)
Aug 01, 2016 1.050 1.050 1.050 0 -0.03(-2.78%)
Jul 28, 2016 1.080 1.080 1.080 0 -0.02(-1.82%)
Jul 22, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 21, 2016 1.030 1.100 1.030 1.100 1,250 +0.05(+4.76%)
Jul 20, 2016 1.090 1.090 1.050 1.050 7,240 -0.02(-1.87%)
Jul 19, 2016 1.070 1.070 1.070 1.070 300 +0.00(+0.00%)
Jul 18, 2016 1.070 1.070 1.070 1.070 2,090 +0.00(+0.00%)
Jul 11, 2016 1.070 1.070 1.070 0 -0.09(-7.76%)
Jul 05, 2016 1.160 1.160 1.160 1.160 100 +0.01(+1.13%)
Jun 30, 2016 1.147 1.147 1.147 0 +0.07(+6.20%)
Jun 28, 2016 1.080 1.080 1.080 0 -0.02(-1.82%)
Jun 20, 2016 1.100 1.100 1.100 0 +0.00(+0.09%)
Jun 17, 2016 1.060 1.099 1.060 1.099 2,900 +0.01(+0.83%)
Jun 15, 2016 1.090 1.090 1.090 0 -0.02(-1.80%)
Jun 14, 2016 1.110 1.110 1.110 1.110 150 +0.00(+0.00%)
Jun 13, 2016 1.100 1.110 1.070 1.110 5,500 -0.01(-0.89%)
Jun 10, 2016 1.136 1.136 1.120 1.120 6,600 +0.05(+4.67%)
Jun 09, 2016 1.120 1.120 1.070 1.070 26,900 -0.08(-6.96%)
Jun 07, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Jun 06, 2016 1.160 1.160 1.110 1.140 11,240 -0.01(-0.87%)
Jun 03, 2016 1.140 1.150 1.140 1.150 500 +0.02(+1.77%)
Jun 02, 2016 1.110 1.130 1.100 1.130 15,500 +0.00(+0.00%)
Jun 01, 2016 1.110 1.130 1.110 1.130 13,250 +0.01(+0.89%)
May 31, 2016 1.180 1.180 1.110 1.120 8,000 -0.06(-5.08%)
May 27, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
May 26, 2016 1.150 1.180 1.110 1.180 26,500 +0.00(+0.00%)
May 25, 2016 1.110 1.200 1.100 1.180 39,433 -0.05(-4.07%)
May 13, 2016 1.230 1.230 1.230 0 -0.02(-1.60%)
May 09, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
May 06, 2016 1.270 1.300 1.270 1.300 10,291 +0.00(+0.00%)
May 05, 2016 1.250 1.300 1.120 1.300 3,840 +0.05(+4.00%)
May 03, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
May 02, 2016 1.180 1.250 1.100 1.250 700 +0.00(+0.00%)
Apr 27, 2016 1.250 1.250 1.250 0 +0.03(+2.46%)
Apr 25, 2016 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 22, 2016 1.150 1.200 1.150 1.200 3,075 +0.05(+4.35%)
Apr 21, 2016 1.200 1.200 1.120 1.150 22,850 -0.02(-1.72%)
Apr 20, 2016 1.150 1.170 1.150 1.170 5,765 +0.02(+1.75%)
Apr 19, 2016 1.150 1.150 1.150 1.150 4,360 +0.05(+4.55%)
Apr 18, 2016 1.100 1.100 1.100 1.100 500 -0.02(-1.79%)
Apr 15, 2016 1.120 1.120 1.120 1.120 200 +0.03(+2.75%)
Apr 14, 2016 1.090 1.090 1.090 1.090 200 +0.06(+5.83%)
Apr 13, 2016 1.060 1.060 1.020 1.030 37,553 -0.03(-2.83%)
Apr 12, 2016 1.190 1.190 1.040 1.060 14,113 +0.00(+0.00%)
Apr 11, 2016 1.050 1.060 1.050 1.060 15,586 -0.01(-0.93%)
Apr 08, 2016 1.080 1.080 1.070 1.070 10,881 -0.03(-2.73%)
Apr 06, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 05, 2016 1.070 1.140 1.070 1.100 10,550 +0.03(+2.80%)
Apr 04, 2016 1.070 1.070 1.070 1.070 12,124 +0.00(+0.00%)
Apr 01, 2016 1.020 1.100 1.010 1.070 27,400 -0.03(-2.73%)
Mar 31, 2016 1.140 1.140 1.100 1.100 650 +0.05(+4.76%)
Mar 30, 2016 1.050 1.050 1.050 1.050 3,850 +0.00(+0.00%)
Mar 28, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Mar 23, 2016 1.040 1.040 1.040 0 -0.02(-1.89%)
Mar 22, 2016 1.060 1.060 1.060 1.060 100 -0.01(-0.93%)
Mar 21, 2016 1.120 1.120 1.040 1.070 1,000 +0.00(+0.00%)
Mar 18, 2016 1.070 1.070 1.070 1.070 731 -0.03(-2.73%)
Mar 17, 2016 1.050 1.100 1.050 1.100 8,792 +0.05(+4.76%)
Mar 16, 2016 1.030 1.070 1.030 1.050 5,515 -0.02(-1.87%)
Mar 15, 2016 1.050 1.070 1.030 1.070 17,400 -0.03(-2.73%)
Mar 11, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2016 1.100 1.100 1.100 1.100 1,300 +0.00(+0.00%)
Mar 09, 2016 1.030 1.100 1.030 1.100 11,750 +0.00(+0.00%)
Mar 08, 2016 1.030 1.100 1.030 1.100 17,863 -0.05(-4.35%)
Mar 07, 2016 1.060 1.150 1.010 1.150 25,400 -0.01(-0.86%)
Mar 03, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 02, 2016 1.160 1.160 1.160 1.160 6,575 +0.01(+0.87%)
Mar 01, 2016 1.160 1.170 1.150 1.150 21,500 -0.01(-0.86%)
Feb 29, 2016 1.130 1.160 1.130 1.160 7,850 +0.00(+0.00%)
Feb 24, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 23, 2016 1.170 1.170 1.100 1.160 19,500 -0.04(-3.33%)
Feb 22, 2016 1.070 1.300 1.040 1.200 34,754 +0.13(+12.15%)
Feb 19, 2016 1.070 1.070 1.070 1.070 3,000 -0.01(-0.93%)
Feb 18, 2016 1.060 1.080 1.040 1.080 2,015 +0.00(+0.00%)
Feb 17, 2016 1.080 1.140 1.020 1.080 64,457 +0.00(+0.00%)
Feb 16, 2016 1.080 1.090 1.080 1.080 39,936 +0.00(+0.00%)
Feb 12, 2016 1.080 1.080 1.080 0 -0.01(-0.92%)
Feb 11, 2016 1.050 1.150 1.020 1.090 39,504 -0.06(-5.22%)
Feb 08, 2016 1.150 1.150 1.150 0 -0.03(-2.54%)
Jan 27, 2016 1.180 1.180 1.180 0 -0.01(-0.84%)
Jan 25, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 22, 2016 1.170 1.190 1.170 1.190 5,100 -0.01(-0.83%)
Jan 21, 2016 1.190 1.200 1.100 1.200 17,250 +0.00(+0.00%)
Jan 19, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Jan 14, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 13, 2016 1.100 1.190 1.100 1.190 900 +0.00(+0.00%)
Jan 12, 2016 1.190 1.190 1.190 1.190 15,600 -0.11(-8.46%)
Jan 11, 2016 1.270 1.300 1.270 1.300 1,750 +0.00(+0.00%)
Dec 29, 2015 1.300 1.300 1.300 24 +0.02(+1.56%)
Dec 28, 2015 1.100 1.280 1.100 1.280 1,550 -0.02(-1.54%)
Dec 24, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 22, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 21, 2015 1.180 1.250 1.100 1.250 3,515 +0.00(+0.00%)
Dec 18, 2015 1.260 1.260 1.250 1.250 1,000 -0.03(-2.34%)
Dec 15, 2015 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 14, 2015 1.300 1.300 1.160 1.300 10,750 +0.00(+0.00%)
Dec 08, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 04, 2015 1.250 1.250 1.250 0 -0.05(-3.85%)
Dec 02, 2015 1.300 1.300 1.300 0 +0.01(+0.78%)
Nov 30, 2015 1.290 1.290 1.290 0 +0.04(+3.20%)
Nov 27, 2015 1.250 1.250 1.250 1.250 1,000 +0.02(+1.63%)
Nov 25, 2015 1.230 1.230 1.230 0 +0.01(+0.82%)
Nov 20, 2015 1.210 1.250 1.210 1.220 13,450 -0.06(-4.69%)
Nov 18, 2015 1.280 1.280 1.280 0 +0.03(+2.40%)
Nov 16, 2015 1.250 1.250 1.250 0 -0.01(-0.79%)
Nov 06, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 05, 2015 1.250 1.270 1.220 1.270 17,061 +0.00(+0.00%)
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.