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 (%)
Mar 31, 2020 1.190 1.190 1.150 1.150 2,400 +0.00(+0.00%)
Mar 30, 2020 1.165 1.165 1.150 1.150 2,700 -0.05(-4.17%)
Mar 26, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 25, 2020 1.208 1.250 1.200 1.200 7,300 -0.01(-0.83%)
Mar 24, 2020 1.270 1.300 1.145 1.210 18,712 -0.08(-6.56%)
Mar 23, 2020 1.190 1.295 1.110 1.295 42,975 -0.09(-6.83%)
Mar 18, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Mar 17, 2020 1.400 1.400 1.400 1.400 150 +0.16(+12.90%)
Mar 16, 2020 1.310 1.350 1.230 1.240 25,547 -0.16(-11.43%)
Mar 13, 2020 1.430 1.430 1.380 1.400 5,800 +0.02(+1.45%)
Mar 12, 2020 1.380 1.427 1.380 1.380 6,200 -0.02(-1.43%)
Mar 11, 2020 1.400 1.400 1.400 1.400 100 -0.04(-2.78%)
Mar 10, 2020 1.440 1.600 1.400 1.440 2,413 -0.01(-0.69%)
Mar 09, 2020 1.440 1.450 1.300 1.450 6,910 -0.02(-1.36%)
Mar 06, 2020 1.480 1.480 1.470 1.470 400 -0.03(-2.00%)
Mar 05, 2020 1.540 1.580 1.400 1.500 4,710 -0.08(-5.06%)
Mar 04, 2020 1.580 1.580 1.580 1.580 1,495 +0.02(+1.28%)
Mar 02, 2020 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 28, 2020 1.550 1.580 1.490 1.560 12,400 +0.06(+4.00%)
Feb 27, 2020 1.600 1.700 1.260 1.500 22,680 -0.16(-9.64%)
Feb 26, 2020 1.560 1.690 1.560 1.660 22,785 +0.06(+3.75%)
Feb 25, 2020 1.600 1.600 1.600 50 +0.00(+0.00%)
Feb 24, 2020 1.500 1.600 1.500 1.600 5,150 -0.08(-4.76%)
Feb 21, 2020 1.680 1.680 1.680 1.680 300 +0.00(+0.00%)
Feb 20, 2020 1.680 1.680 1.680 1.680 1,075 +0.02(+1.20%)
Feb 13, 2020 1.660 1.660 1.660 0 -0.01(-0.60%)
Feb 11, 2020 1.670 1.670 1.670 0 -0.03(-1.76%)
Feb 10, 2020 1.590 1.700 1.590 1.700 400 +0.10(+6.25%)
Feb 07, 2020 1.550 1.600 1.500 1.600 1,800 -0.10(-5.88%)
Feb 06, 2020 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Feb 04, 2020 1.700 1.700 1.700 0 +0.08(+4.94%)
Jan 30, 2020 1.620 1.620 1.620 0 +0.02(+1.25%)
Jan 28, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 24, 2020 1.600 1.600 1.600 0 +0.01(+0.63%)
Jan 23, 2020 1.545 1.600 1.545 1.590 28,050 +0.04(+2.58%)
Jan 22, 2020 1.550 1.550 1.550 1.550 150 +0.00(+0.00%)
Jan 21, 2020 1.520 1.550 1.520 1.550 700 +0.00(+0.00%)
Jan 17, 2020 1.550 1.550 1.550 1.550 400 -0.01(-0.64%)
Jan 16, 2020 1.542 1.560 1.542 1.560 2,355 +0.02(+1.30%)
Jan 15, 2020 1.530 1.544 1.530 1.540 8,500 +0.03(+1.65%)
Jan 14, 2020 1.518 1.535 1.500 1.515 32,637 -0.03(-1.62%)
Jan 13, 2020 1.455 1.540 1.450 1.540 61,100 +0.09(+6.21%)
Jan 10, 2020 1.448 1.460 1.430 1.450 5,000 +0.01(+0.69%)
Jan 09, 2020 1.470 1.470 1.430 1.440 6,150 -0.03(-1.71%)
Jan 08, 2020 1.440 1.470 1.440 1.465 18,425 +0.02(+1.03%)
Jan 07, 2020 1.420 1.450 1.420 1.450 950 +0.00(+0.00%)
Jan 06, 2020 1.450 1.450 1.450 1.450 450 +0.00(+0.00%)
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.