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 (%)
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%)
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%)
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.