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 (%)
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%)
Nov 06, 2013 0.3999 0.3999 0.3999 0 +0.02(+5.24%)
Oct 31, 2013 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Oct 30, 2013 0.3300 0.3500 0.3100 0.3500 32,100 +0.02(+6.06%)
Oct 29, 2013 0.3400 0.3400 0.3226 0.3300 5,000 -0.02(-5.71%)
Oct 28, 2013 0.3700 0.4400 0.3500 0.3500 40,942 -0.07(-16.67%)
Oct 25, 2013 0.4000 0.4200 0.3700 0.4200 28,802 +0.00(+0.00%)
Oct 23, 2013 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Oct 22, 2013 0.3500 0.4200 0.3200 0.3800 32,100 -0.04(-9.52%)
Oct 16, 2013 0.4200 0.4200 0.4200 0 -0.02(-4.52%)
Oct 14, 2013 0.4399 0.4399 0.4399 0 +0.04(+9.97%)
Oct 11, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Oct 09, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Oct 02, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.61%)
Oct 01, 2013 0.3250 0.3250 0.3102 0.3102 3,500 -0.01(-3.06%)
Sep 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Sep 25, 2013 0.3250 0.3800 0.3250 0.3800 1,680 +0.00(+0.00%)
Sep 19, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 18, 2013 0.3500 0.3800 0.3500 0.3800 5,000 +0.01(+2.70%)
Sep 17, 2013 0.3700 0.3710 0.3700 0.3700 5,800 -0.01(-2.63%)
Sep 16, 2013 0.3300 0.3800 0.3300 0.3800 9,850 -0.02(-5.00%)
Sep 12, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 11, 2013 0.3410 0.4200 0.2800 0.3900 124,474 -0.09(-18.75%)
Sep 10, 2013 0.3650 0.4800 0.3400 0.4800 122,900 -0.01(-2.04%)
Sep 03, 2013 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
Aug 29, 2013 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Aug 28, 2013 0.3800 0.3800 0.3600 0.3600 72,033 -0.05(-12.20%)
Aug 27, 2013 0.5000 0.5000 0.4100 0.4100 136,000 -0.11(-21.15%)
Aug 23, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 21, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 19, 2013 0.5200 0.5200 0.5200 0 -0.05(-8.77%)
Aug 15, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 13, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 12, 2013 0.5700 0.6000 0.5700 0.5700 14,950 -0.02(-3.39%)
Aug 09, 2013 0.6200 0.6200 0.5900 0.5900 30,200 -0.06(-9.23%)
Aug 08, 2013 0.6400 0.6500 0.5800 0.6500 49,300 -0.07(-9.57%)
Aug 06, 2013 0.7188 0.7188 0.7188 0 +0.07(+10.58%)
Aug 05, 2013 0.6500 0.6520 0.6500 0.6500 28,500 +0.00(+0.00%)
Aug 02, 2013 0.6004 0.6600 0.6004 0.6500 27,315 -0.02(-2.99%)
Aug 01, 2013 0.6700 0.6700 0.6700 0.6700 43,961 -0.02(-2.90%)
Jul 31, 2013 0.6610 0.6900 0.6600 0.6900 44,539 -0.01(-1.43%)
Jul 30, 2013 0.7100 0.7100 0.7000 0.7000 20,000 -0.03(-4.11%)
Jul 29, 2013 0.7600 0.7600 0.7100 0.7300 3,657 -0.03(-3.95%)
Jul 25, 2013 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jul 23, 2013 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 22, 2013 0.7400 0.7400 0.7200 0.7400 22,500 -0.03(-3.90%)
Jul 19, 2013 0.7200 0.7700 0.7200 0.7700 2,350 +0.00(+0.00%)
Jul 18, 2013 0.7300 0.7700 0.7300 0.7700 3,350 +0.04(+5.48%)
Jul 17, 2013 0.7000 0.7300 0.7000 0.7300 2,750 +0.00(+0.00%)
Jul 15, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 11, 2013 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 10, 2013 0.7000 0.7100 0.7000 0.7100 22,500 +0.01(+1.43%)
Jul 09, 2013 0.7000 0.7100 0.7000 0.7000 8,800 -0.01(-1.41%)
Jul 08, 2013 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Jul 03, 2013 0.7100 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Jul 01, 2013 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Jun 25, 2013 0.7400 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 21, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jun 20, 2013 0.7200 0.7400 0.7200 0.7400 7,000 -0.01(-1.33%)
Jun 18, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 17, 2013 0.7140 0.7500 0.7100 0.7500 4,285 +0.00(+0.00%)
Jun 14, 2013 0.7100 0.7500 0.7100 0.7500 2,925 +0.00(+0.00%)
Jun 12, 2013 0.7500 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jun 11, 2013 0.7400 0.7600 0.7400 0.7600 10,000 +0.01(+1.33%)
Jun 07, 2013 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jun 04, 2013 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 29, 2013 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
May 28, 2013 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
May 24, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 23, 2013 0.6810 0.7700 0.6810 0.7500 9,600 +0.00(+0.00%)
May 22, 2013 0.6810 0.7500 0.6810 0.7500 1,100 -0.01(-1.32%)
May 20, 2013 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
May 17, 2013 0.7500 0.7700 0.7500 0.7500 11,592 +0.00(+0.00%)
May 16, 2013 0.7500 0.7500 0.7500 0.7500 400 -0.02(-2.60%)
May 15, 2013 0.7000 0.7700 0.7000 0.7700 1,800 +0.02(+2.67%)
May 13, 2013 0.7200 0.7500 0.6800 0.7500 35,250 -0.05(-5.90%)
May 09, 2013 0.7970 0.7970 0.7970 0 -0.00(-0.38%)
May 07, 2013 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
May 02, 2013 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 30, 2013 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Apr 29, 2013 0.8000 0.8400 0.7700 0.8400 9,443 +0.00(+0.48%)
Apr 25, 2013 0.8360 0.8360 0.8360 0.8360 0 +0.01(+0.72%)
Apr 24, 2013 0.8300 0.8500 0.8300 0.8300 6,800 +0.00(+0.00%)
Apr 23, 2013 0.8500 0.8500 0.7500 0.8300 63,350 +0.00(+0.00%)
Apr 22, 2013 0.8100 0.8500 0.8100 0.8300 65,250 -0.02(-2.35%)
Apr 19, 2013 0.8400 0.8500 0.8100 0.8500 6,250 +0.02(+2.41%)
Apr 18, 2013 0.8500 0.8500 0.8100 0.8300 7,800 -0.02(-1.89%)
Apr 17, 2013 0.8000 0.8460 0.8000 0.8460 17,971 -0.00(-0.47%)
Apr 15, 2013 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Apr 11, 2013 0.8000 0.8000 0.8000 2,000 +0.02(+2.56%)
Apr 10, 2013 0.7900 0.7900 0.7500 0.7800 6,625 -0.02(-2.50%)
Apr 09, 2013 0.8000 0.8000 0.8000 0.8000 1,100 +0.00(+0.00%)
Apr 08, 2013 0.8000 0.8000 0.8000 0.8000 300 +0.02(+2.56%)
Apr 05, 2013 0.7500 0.8000 0.7500 0.7800 4,850 -0.02(-2.50%)
Apr 04, 2013 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Apr 03, 2013 0.7500 0.8430 0.7370 0.8000 68,606 +0.12(+17.65%)
Apr 02, 2013 0.6800 0.6800 0.6800 0.6800 900 -0.04(-5.56%)
Mar 26, 2013 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Mar 22, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 20, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 18, 2013 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 15, 2013 0.7030 0.7185 0.7030 0.7100 17,000 -0.04(-4.72%)
Mar 14, 2013 0.7500 0.7500 0.7182 0.7452 3,550 +0.03(+4.66%)
Mar 13, 2013 0.7110 0.7200 0.7110 0.7120 17,875 -0.04(-5.07%)
Mar 11, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 08, 2013 0.7400 0.7700 0.7400 0.7500 56,525 +0.05(+7.14%)
Mar 07, 2013 0.7000 0.7000 0.7000 0.7000 55,400 +0.02(+2.94%)
Mar 06, 2013 0.6200 0.6800 0.6200 0.6800 46,650 +0.06(+9.68%)
Mar 05, 2013 0.6200 0.6200 0.5855 0.6200 53,500 -0.03(-4.62%)
Mar 01, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 27, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Feb 26, 2013 0.6700 0.6700 0.6700 0.6700 8,500 +0.00(+0.00%)
Feb 25, 2013 0.6500 0.7000 0.6400 0.6700 7,905 +0.01(+1.52%)
Feb 22, 2013 0.6400 0.6600 0.6400 0.6600 22,056 -0.02(-2.94%)
Feb 21, 2013 0.6700 0.7700 0.6700 0.6800 14,100 +0.00(+0.00%)
Feb 20, 2013 0.6800 0.6800 0.6300 0.6800 53,062 +0.00(+0.00%)
Feb 19, 2013 0.6000 0.7400 0.6000 0.6800 273,162 +0.08(+13.33%)
Feb 14, 2013 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Feb 13, 2013 0.5300 0.5600 0.5300 0.5600 7,045 -0.07(-11.11%)
Feb 08, 2013 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Feb 05, 2013 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Feb 04, 2013 0.5300 0.5500 0.5300 0.5500 15,350 -0.01(-1.79%)
Feb 01, 2013 0.5700 0.5800 0.5300 0.5600 14,380 +0.00(+0.00%)
Jan 31, 2013 0.5100 0.5600 0.5100 0.5600 13,290 +0.01(+1.82%)
Jan 29, 2013 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 28, 2013 0.5500 0.5500 0.5000 0.5400 14,295 -0.01(-1.82%)
Jan 25, 2013 0.4800 0.5500 0.4700 0.5500 12,850 -0.05(-8.18%)
Jan 15, 2013 0.5990 0.5990 0.5990 0 +0.02(+3.28%)
Jan 12, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 11, 2013 0.4800 0.5800 0.4800 0.5800 10,400 -0.02(-3.17%)
Jan 10, 2013 0.5990 0.5990 0.5990 0.5990 1,155 +0.00(+0.00%)
Jan 09, 2013 0.5500 0.5990 0.5500 0.5990 6,341 -0.00(-0.17%)
Jan 08, 2013 0.5500 0.6000 0.5500 0.6000 7,900 +0.00(+0.00%)
Jan 04, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Jan 03, 2013 0.5200 0.5200 0.5200 0.5200 1,150 +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.