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 26, 2015 1.200 1.200 1.200 0 -0.01(-0.83%)
Feb 25, 2015 1.120 1.210 1.100 1.210 2,840 +0.04(+3.42%)
Feb 23, 2015 1.170 1.170 1.170 0 -0.01(-0.85%)
Feb 18, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 17, 2015 1.250 1.260 1.130 1.180 16,150 -0.08(-6.35%)
Feb 13, 2015 1.260 1.260 1.260 0 +0.09(+7.69%)
Feb 12, 2015 1.150 1.170 1.150 1.170 5,350 +0.06(+5.41%)
Feb 11, 2015 1.110 1.110 1.110 1.110 200 +0.01(+0.91%)
Feb 10, 2015 1.150 1.150 1.100 1.100 7,446 -0.06(-5.17%)
Feb 09, 2015 1.152 1.160 1.152 1.160 3,175 -0.07(-5.69%)
Feb 05, 2015 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 03, 2015 1.230 1.230 1.230 0 -0.03(-2.69%)
Jan 30, 2015 1.264 1.264 1.264 0 +0.04(+3.61%)
Jan 28, 2015 1.220 1.220 1.190 1.220 10,929 +0.00(+0.00%)
Jan 27, 2015 1.160 1.220 1.160 1.220 1,785 +0.00(+0.00%)
Jan 26, 2015 1.140 1.220 1.140 1.220 3,900 +0.00(+0.00%)
Jan 23, 2015 1.210 1.250 1.210 1.220 2,515 -0.03(-2.40%)
Jan 22, 2015 1.250 1.250 1.250 1.250 500 +0.04(+3.31%)
Jan 21, 2015 1.210 1.250 1.210 1.210 4,435 -0.04(-3.20%)
Jan 20, 2015 1.250 1.250 1.250 1.250 1,575 +0.00(+0.00%)
Jan 16, 2015 1.250 1.250 1.250 0 +0.04(+3.31%)
Jan 15, 2015 1.210 1.210 1.210 1.210 1,900 +0.00(+0.00%)
Jan 14, 2015 1.210 1.210 1.210 1.210 500 -0.04(-3.20%)
Jan 13, 2015 1.250 0 -0.02(-1.57%)
Jan 12, 2015 1.246 1.270 1.230 1.270 5,750 +0.03(+2.42%)
Jan 07, 2015 1.240 1.240 1.240 0 +0.02(+1.64%)
Jan 06, 2015 1.230 1.230 1.220 1.220 5,800 +0.01(+0.83%)
Jan 05, 2015 1.240 1.250 1.210 1.210 10,900 -0.06(-4.72%)
Dec 31, 2014 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 30, 2014 1.246 1.270 1.240 1.270 1,370 -0.03(-2.31%)
Dec 29, 2014 1.300 1.370 1.300 1.300 5,150 +0.01(+0.78%)
Dec 26, 2014 1.250 1.290 1.220 1.290 20,350 -0.01(-0.77%)
Dec 23, 2014 1.300 1.300 1.300 0 -0.05(-3.70%)
Dec 22, 2014 1.380 1.380 1.260 1.350 6,467 -0.03(-2.17%)
Dec 19, 2014 1.190 1.470 1.190 1.380 64,010 +0.25(+22.12%)
Dec 18, 2014 1.134 1.134 1.130 1.130 300 -0.04(-3.42%)
Dec 17, 2014 1.160 1.170 1.160 1.170 11,150 +0.01(+0.86%)
Dec 16, 2014 1.133 1.160 1.130 1.160 761 -0.01(-0.85%)
Dec 15, 2014 1.170 1.170 1.170 1.170 2,500 +0.00(+0.00%)
Dec 12, 2014 1.170 1.180 1.170 1.170 3,400 -0.02(-1.68%)
Dec 11, 2014 1.190 1.190 1.190 1.190 100 -0.06(-4.80%)
Dec 09, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Dec 08, 2014 1.202 1.202 1.200 1.200 550 +0.01(+0.84%)
Dec 05, 2014 1.190 1.190 1.190 1.190 100 -0.05(-4.03%)
Dec 03, 2014 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 02, 2014 1.130 1.250 1.130 1.250 3,200 +0.01(+0.81%)
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.