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 (%)
Oct 31, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 30, 2014 1.170 1.190 1.170 1.190 850 +0.02(+1.71%)
Oct 29, 2014 1.120 1.170 1.050 1.170 720 +0.00(+0.00%)
Oct 28, 2014 1.130 1.170 1.130 1.170 1,500 +0.00(+0.00%)
Oct 27, 2014 1.100 1.170 1.050 1.170 7,550 +0.02(+1.74%)
Oct 23, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 22, 2014 1.100 1.150 0.9120 1.150 14,778 -0.05(-4.17%)
Oct 21, 2014 1.140 1.200 1.100 1.200 7,200 +0.02(+1.69%)
Oct 17, 2014 1.164 1.180 1.164 1.180 350 +0.00(+0.00%)
Oct 16, 2014 1.110 1.180 1.100 1.180 1,350 -0.01(-0.84%)
Oct 15, 2014 1.190 1.070 1.190 43,000 +0.02(+1.71%)
Oct 14, 2014 1.150 1.190 1.110 1.170 6,300 -0.03(-2.50%)
Oct 13, 2014 1.150 1.200 1.150 1.200 2,650 -0.02(-1.64%)
Oct 08, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 07, 2014 1.300 1.300 1.150 1.220 10,460 -0.11(-8.61%)
Oct 06, 2014 1.200 1.350 1.200 1.335 17,086 +0.11(+9.43%)
Oct 01, 2014 1.220 1.220 1.220 0 -0.05(-3.94%)
Sep 30, 2014 1.250 1.290 1.100 1.270 4,490 -0.03(-2.31%)
Sep 29, 2014 1.290 1.300 1.260 1.300 3,750 +0.00(+0.00%)
Sep 26, 2014 1.220 1.300 1.200 1.300 49,515 +0.00(+0.00%)
Sep 25, 2014 1.228 1.300 1.220 1.300 2,280 +0.01(+0.78%)
Sep 23, 2014 1.290 1.290 1.290 0 -0.04(-3.01%)
Sep 19, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Sep 17, 2014 1.340 1.340 1.340 0 -0.02(-1.47%)
Sep 16, 2014 1.300 1.360 1.300 1.360 2,730 +0.01(+0.74%)
Sep 15, 2014 1.380 1.382 1.340 1.350 3,600 -0.05(-3.57%)
Sep 11, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 10, 2014 1.450 1.380 1.400 49,500 +0.02(+1.45%)
Sep 09, 2014 1.350 1.390 1.350 1.380 31,004 +0.08(+6.15%)
Sep 08, 2014 1.250 1.350 1.150 1.300 35,695 +0.00(+0.00%)
Sep 05, 2014 1.340 1.340 1.280 1.300 7,300 +0.02(+1.56%)
Sep 04, 2014 1.280 1.280 1.280 1.280 2,126 +0.00(+0.00%)
Sep 03, 2014 1.320 1.370 1.280 1.280 47,458 -0.02(-1.54%)
Sep 02, 2014 1.770 1.050 1.300 280,942 -0.47(-26.55%)
Aug 29, 2014 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 28, 2014 1.770 1.780 1.720 1.770 24,400 +0.00(+0.00%)
Aug 27, 2014 1.780 1.780 1.770 1.770 7,570 +0.00(+0.00%)
Aug 26, 2014 1.790 1.630 1.770 37,800 +0.00(+0.00%)
Aug 25, 2014 1.750 1.770 1.720 1.770 25,215 +0.00(+0.00%)
Aug 22, 2014 1.750 1.770 1.750 1.770 72,000 +0.02(+1.14%)
Aug 21, 2014 1.754 1.760 1.750 1.750 7,150 -0.01(-0.57%)
Aug 20, 2014 1.754 1.760 1.750 1.760 9,616 +0.00(+0.00%)
Aug 18, 2014 1.760 1.760 1.760 0 -0.02(-1.23%)
Aug 14, 2014 1.782 1.782 1.782 0 -0.01(-0.45%)
Aug 13, 2014 1.800 1.800 1.800 1.790 8,410 +0.00(+0.00%)
Aug 12, 2014 1.700 1.810 1.700 1.790 13,389 +0.09(+5.29%)
Aug 11, 2014 1.700 1.704 1.700 1.700 1,200 +0.03(+1.80%)
Aug 08, 2014 1.600 1.670 1.600 1.670 8,550 +0.00(+0.00%)
Aug 07, 2014 1.700 1.700 1.620 1.670 14,915 +0.00(+0.00%)
Aug 05, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
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.