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 (%)
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%)
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.