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 (%)
Nov 30, 2012 0.5100 0.5400 0.5000 0.5400 8,990 -0.01(-1.82%)
Nov 29, 2012 0.4910 0.5500 0.4900 0.5500 22,010 +0.04(+7.84%)
Nov 28, 2012 0.4550 0.5500 0.4550 0.5100 27,210 -0.04(-7.27%)
Nov 27, 2012 0.4800 0.5500 0.4500 0.5500 12,700 -0.04(-6.78%)
Nov 19, 2012 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Nov 12, 2012 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Nov 08, 2012 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 07, 2012 0.5100 0.6200 0.4800 0.5900 10,700 -0.03(-4.84%)
Nov 04, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 02, 2012 0.6200 0.6200 0.5500 0.6200 64,620 +0.00(+0.00%)
Nov 01, 2012 0.6000 0.6200 0.6000 0.6200 365 +0.00(+0.00%)
Oct 31, 2012 0.5500 0.6200 0.5500 0.6200 600 +0.00(+0.00%)
Oct 26, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 22, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 19, 2012 0.5500 0.6200 0.5500 0.6200 800 +0.00(+0.00%)
Oct 08, 2012 0.6200 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Oct 06, 2012 0.5710 0.5710 0.5700 0.5700 22,750 +0.00(+0.00%)
Oct 05, 2012 0.5710 0.5710 0.5700 0.5700 22,750 -0.06(-9.52%)
Oct 02, 2012 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 01, 2012 0.5710 0.6400 0.5710 0.6400 33,380 -0.01(-1.54%)
Sep 25, 2012 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Sep 21, 2012 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Sep 18, 2012 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Sep 14, 2012 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Sep 12, 2012 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Sep 07, 2012 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 06, 2012 0.6800 0.6800 0.5500 0.6800 5,350 +0.00(+0.00%)
Sep 04, 2012 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Aug 30, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.05(+8.51%)
Aug 29, 2012 0.5100 0.5990 0.5100 0.5990 2,517 +0.00(+0.00%)
Aug 27, 2012 0.5990 0.5990 0.5990 0.5990 1,200 -0.00(-0.17%)
Aug 23, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2012 0.5400 0.6000 0.4999 0.6000 31,250 +0.00(+0.00%)
Aug 21, 2012 0.6000 0.6000 0.5400 0.6000 13,500 +0.00(+0.02%)
Aug 17, 2012 0.5999 0.5999 0.5999 0 +0.04(+7.12%)
Aug 16, 2012 0.4499 0.6600 0.4400 0.5600 262,615 +0.11(+24.47%)
Aug 15, 2012 0.4499 0.4499 0.4499 0.4499 100 +0.04(+9.73%)
Aug 14, 2012 0.4100 0.4100 0.4100 0.4100 5,100 +0.00(+0.00%)
Aug 13, 2012 0.4101 0.4500 0.4100 0.4100 4,450 -0.04(-8.89%)
Aug 11, 2012 0.4500 0.4500 0.4500 0.4500 16,000 +0.00(+0.00%)
Aug 10, 2012 0.4500 0.4500 0.4500 0.4500 16,000 +0.00(+0.00%)
Aug 09, 2012 0.4500 0.4500 0.4500 0.4500 600 +0.00(+0.00%)
Aug 08, 2012 0.4100 0.4500 0.4100 0.4500 2,150 -0.01(-2.17%)
Aug 07, 2012 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.22%)
Aug 06, 2012 0.4500 0.4500 0.4500 0.4500 5,300 +0.00(+0.00%)
Aug 03, 2012 0.4400 0.4600 0.4400 0.4500 12,800 -0.01(-2.17%)
Aug 02, 2012 0.4600 0.4600 0.4600 0.4600 750 +0.00(+0.00%)
Aug 01, 2012 0.4400 0.4600 0.4400 0.4600 6,470 +0.02(+4.55%)
Jul 31, 2012 0.4220 0.4500 0.4100 0.4400 24,500 -0.06(-12.00%)
Jul 26, 2012 0.5000 0.5000 0.5000 0 -0.14(-21.88%)
Jul 25, 2012 0.4100 0.6500 0.4100 0.6400 38,100 +0.05(+8.47%)
Jul 24, 2012 0.5100 0.5900 0.5100 0.5900 2,650 -0.06(-9.23%)
Jul 20, 2012 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 19, 2012 0.5500 0.7000 0.5500 0.7000 92,140 +0.20(+40.00%)
Jul 18, 2012 0.5000 0.5000 0.5000 0.5000 485 -0.05(-9.09%)
Jul 17, 2012 0.5000 0.5500 0.5000 0.5500 7,300 +0.00(+0.00%)
Jul 14, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 13, 2012 0.5500 0.5500 0.5500 0.5500 250 +0.01(+1.85%)
Jul 11, 2012 0.5400 0.5400 0.5400 0 -0.06(-9.98%)
Jul 09, 2012 0.5999 0.5999 0.5999 0 +0.08(+15.37%)
Jul 06, 2012 0.4200 0.5999 0.4200 0.5200 34,550 +0.02(+4.00%)
Jul 05, 2012 0.4800 0.5000 0.4200 0.5000 11,496 +0.00(+0.00%)
Jul 03, 2012 0.4200 0.5000 0.4200 0.5000 550 +0.00(+0.00%)
Jul 02, 2012 0.4200 0.5000 0.4200 0.5000 7,822 +0.00(+0.00%)
Jun 28, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2012 0.4300 0.5100 0.4200 0.5000 24,810 -0.03(-4.76%)
Jun 25, 2012 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jun 22, 2012 0.4500 0.5250 0.4500 0.5250 22,250 -0.05(-9.48%)
Jun 19, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 14, 2012 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 05, 2012 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Jun 04, 2012 0.4000 0.4800 0.4000 0.4800 500 +0.00(+0.00%)
Jun 01, 2012 0.4000 0.4800 0.4000 0.4800 4,150 -0.02(-4.00%)
May 31, 2012 0.5500 0.5500 0.4100 0.5000 9,400 +0.01(+2.04%)
May 30, 2012 0.4900 0.4900 0.4500 0.4900 52,950 -0.11(-18.33%)
May 23, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2012 0.6000 0.6000 0.6000 0 -0.00(-0.17%)
May 18, 2012 0.5200 0.6010 0.5200 0.6010 4,335 -0.10(-14.14%)
May 17, 2012 0.6000 0.7000 0.5200 0.7000 15,398 +0.00(+0.00%)
May 10, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 09, 2012 0.7000 0.7000 0.7000 0.7000 700 +0.00(+0.00%)
May 07, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 04, 2012 0.5100 0.7000 0.5100 0.7000 950 +0.00(+0.00%)
May 01, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 30, 2012 0.6200 0.7000 0.6200 0.7000 800 +0.00(+0.00%)
Apr 27, 2012 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Apr 26, 2012 0.6500 0.6500 0.6500 0.6500 9,000 -0.05(-7.14%)
Apr 25, 2012 0.6300 0.7000 0.6300 0.7000 1,450 +0.00(+0.00%)
Apr 24, 2012 0.6300 0.7000 0.6300 0.7000 350 -0.02(-2.78%)
Apr 19, 2012 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Apr 18, 2012 0.6500 0.6500 0.6500 0.6500 2,719 +0.00(+0.00%)
Apr 17, 2012 0.6500 0.6500 0.6500 0.6500 7,000 -0.07(-9.72%)
Apr 12, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 10, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 09, 2012 0.6500 0.7200 0.5800 0.7200 25,500 -0.01(-1.37%)
Apr 05, 2012 0.7000 0.7300 0.6500 0.7300 22,200 +0.00(+0.00%)
Apr 04, 2012 0.7000 0.7300 0.7000 0.7300 3,050 -0.01(-1.35%)
Apr 03, 2012 0.6800 0.7500 0.6800 0.7400 8,050 -0.01(-1.33%)
Mar 28, 2012 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 27, 2012 0.6800 0.7000 0.6500 0.7000 33,900 -0.05(-6.67%)
Mar 26, 2012 0.7000 0.7500 0.7000 0.7500 7,100 +0.00(+0.00%)
Mar 21, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 20, 2012 0.7000 0.7500 0.7000 0.7500 4,100 +0.00(+0.00%)
Mar 16, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 15, 2012 0.7100 0.7500 0.7000 0.7500 10,660 -0.05(-6.25%)
Mar 14, 2012 0.7250 0.8000 0.6900 0.8000 73,600 -0.05(-5.88%)
Mar 06, 2012 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Mar 02, 2012 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Feb 27, 2012 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 24, 2012 0.7400 0.8200 0.7400 0.8200 2,500 +0.00(+0.00%)
Feb 23, 2012 0.7400 0.8200 0.7400 0.8200 1,300 +0.03(+3.80%)
Feb 21, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Feb 17, 2012 0.8400 0.8400 0.8400 0.8400 5,100 +0.09(+12.00%)
Feb 14, 2012 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Feb 13, 2012 0.8000 0.8499 0.8000 0.8499 6,000 +0.00(+0.00%)
Feb 09, 2012 0.8499 0.8499 0.8499 0 +0.06(+7.58%)
Feb 08, 2012 0.7400 0.8000 0.7050 0.7900 27,062 +0.07(+9.72%)
Feb 07, 2012 0.6902 0.7400 0.6900 0.7200 88,200 +0.01(+1.41%)
Feb 06, 2012 0.7400 0.7400 0.6902 0.7100 53,300 -0.03(-4.05%)
Feb 03, 2012 0.7100 0.7400 0.7000 0.7400 55,350 +0.03(+4.23%)
Feb 02, 2012 0.7100 0.7100 0.7100 0.7100 100 +0.00(+0.00%)
Feb 01, 2012 0.7100 0.7100 0.7000 0.7100 1,400 +0.00(+0.00%)
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%)
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.