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 (%)
May 30, 2014 0.9300 0.9600 0.8900 0.9388 48,461 +0.02(+2.04%)
May 29, 2014 0.9000 0.9400 0.9000 0.9200 38,870 +0.02(+2.22%)
May 28, 2014 0.8890 0.9000 0.8700 0.9000 30,410 +0.03(+3.45%)
May 27, 2014 0.8700 0.8890 0.8700 0.8700 35,611 +0.01(+1.16%)
May 23, 2014 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
May 22, 2014 0.9100 0.9100 0.8700 0.8900 27,704 +0.02(+2.18%)
May 21, 2014 0.8700 0.9200 0.8610 0.8710 116,494 +0.02(+2.47%)
May 20, 2014 0.7500 0.8788 0.7500 0.8500 114,515 +0.08(+10.39%)
May 19, 2014 0.8200 0.8200 0.7700 0.7700 20,965 -0.09(-10.47%)
May 16, 2014 0.8200 0.8600 0.8200 0.8600 4,610 +0.01(+1.18%)
May 15, 2014 0.8000 0.8500 0.7830 0.8500 19,585 -0.03(-3.41%)
May 14, 2014 0.8600 0.9000 0.8250 0.8800 40,183 +0.03(+3.53%)
May 13, 2014 0.8000 0.8500 0.7900 0.8500 28,415 +0.05(+6.25%)
May 12, 2014 0.7950 0.8000 0.7900 0.8000 11,200 +0.01(+1.27%)
May 09, 2014 0.8000 0.8000 0.7870 0.7900 4,300 +0.00(+0.00%)
May 08, 2014 0.7750 0.8000 0.7750 0.7900 3,315 -0.03(-3.66%)
May 06, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 05, 2014 0.7800 0.8000 0.7700 0.8000 11,500 -0.01(-1.23%)
May 02, 2014 0.7700 0.8100 0.7690 0.8100 12,215 +0.01(+0.62%)
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%)
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.