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 (%)
Jan 31, 2011 1.580 1.890 1.570 1.890 224,717 +0.39(+26.00%)
Jan 28, 2011 0.6200 1.600 0.6200 1.500 749,193 +0.86(+134.38%)
Jan 27, 2011 0.6100 0.7000 0.6100 0.6400 26,490 -0.06(-8.57%)
Jan 26, 2011 0.7300 0.7300 0.6100 0.7000 17,682 -0.04(-5.41%)
Jan 25, 2011 0.6500 0.7700 0.6500 0.7400 18,017 -0.06(-7.50%)
Jan 24, 2011 0.6020 0.8000 0.6020 0.8000 3,700 +0.00(+0.00%)
Jan 21, 2011 0.5610 0.8000 0.5610 0.8000 2,000 +0.00(+0.00%)
Jan 20, 2011 0.8000 0.8000 0.5610 0.8000 1,825 +0.00(+0.00%)
Jan 19, 2011 0.8000 0.8600 0.7000 0.8000 7,200 +0.00(+0.00%)
Jan 18, 2011 0.8700 0.8700 0.7300 0.8000 102,830 -0.07(-8.05%)
Jan 14, 2011 0.8300 0.8700 0.8300 0.8700 3,600 +0.00(+0.00%)
Jan 13, 2011 0.8500 0.8800 0.8400 0.8700 26,224 +0.02(+2.35%)
Jan 12, 2011 0.8200 0.8500 0.8000 0.8500 13,900 +0.03(+3.66%)
Jan 11, 2011 0.8900 0.8900 0.8100 0.8200 10,700 +0.01(+1.23%)
Jan 10, 2011 0.8000 0.8500 0.8000 0.8100 19,745 +0.01(+1.25%)
Jan 07, 2011 0.8400 0.8400 0.8000 0.8000 12,500 -0.04(-4.76%)
Jan 06, 2011 0.8500 0.8500 0.8000 0.8400 19,292 -0.01(-1.18%)
Jan 05, 2011 0.8500 0.8500 0.8500 0.8500 130 +0.00(+0.00%)
Jan 04, 2011 0.8700 0.8700 0.8500 0.8500 3,300 -0.02(-2.30%)
Jan 03, 2011 0.8600 0.8700 0.8600 0.8700 5,900 -0.02(-2.25%)
Dec 31, 2010 0.8900 0.8900 0.7600 0.8900 36,199 +0.05(+5.95%)
Dec 30, 2010 0.8700 0.8700 0.8400 0.8400 13,161 -0.01(-1.18%)
Dec 29, 2010 0.9400 0.9400 0.8500 0.8500 9,000 +0.01(+1.19%)
Dec 28, 2010 0.8400 0.8400 0.8000 0.8400 8,000 +0.00(+0.00%)
Dec 27, 2010 0.8200 0.8400 0.8200 0.8400 17,290 +0.01(+1.20%)
Dec 23, 2010 0.8200 0.8400 0.8000 0.8300 17,107 -0.01(-1.19%)
Dec 21, 2010 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Dec 20, 2010 0.7900 0.8300 0.7900 0.8300 3,300 +0.01(+1.22%)
Dec 17, 2010 0.8200 0.8200 0.8200 0.8200 3,700 -0.01(-1.20%)
Dec 16, 2010 0.7900 0.8300 0.7900 0.8300 59,754 +0.01(+1.22%)
Dec 15, 2010 0.7900 0.8200 0.7900 0.8200 3,200 +0.03(+3.80%)
Dec 14, 2010 0.8400 0.8400 0.7900 0.7900 6,843 -0.05(-5.95%)
Dec 13, 2010 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Dec 10, 2010 0.8300 0.8600 0.7900 0.8400 10,050 -0.02(-2.33%)
Dec 09, 2010 0.9300 0.9300 0.8500 0.8600 8,547 -0.00(-0.12%)
Dec 08, 2010 0.8800 0.8800 0.8610 0.8610 14,800 -0.04(-4.33%)
Dec 07, 2010 0.9300 0.9300 0.8600 0.9000 11,740 +0.00(+0.00%)
Dec 06, 2010 0.8800 0.9000 0.8800 0.9000 3,790 -0.04(-4.26%)
Dec 03, 2010 0.9400 0.9400 0.9400 0.9400 5,400 +0.00(+0.00%)
Dec 01, 2010 0.9400 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Nov 30, 2010 0.9400 1.010 0.9000 0.9000 16,260 -0.04(-4.26%)
Nov 29, 2010 0.9400 0.9400 0.9000 0.9400 24,750 +0.00(+0.00%)
Nov 26, 2010 0.9100 1.010 0.9000 0.9400 50,345 -0.07(-6.93%)
Nov 24, 2010 0.8500 1.010 1.010 1.010 30,566 +0.16(+18.84%)
Nov 23, 2010 0.8000 0.8499 0.8000 0.8499 15,100 +0.07(+8.96%)
Nov 22, 2010 0.7250 0.8200 0.7250 0.7800 147,606 +0.05(+6.85%)
Nov 19, 2010 0.7600 0.7600 0.7200 0.7300 61,088 -0.03(-3.95%)
Nov 18, 2010 0.7600 0.7600 0.7100 0.7600 36,500 +0.01(+1.33%)
Nov 17, 2010 0.7300 0.7500 0.7300 0.7500 61,152 +0.01(+1.35%)
Nov 16, 2010 0.7300 0.7600 0.7200 0.7400 50,000 +0.01(+1.37%)
Nov 15, 2010 0.7300 0.7900 0.6800 0.7300 14,313 +0.03(+4.14%)
Nov 12, 2010 0.7010 0.7010 0.7010 0.7010 450 -0.02(-2.64%)
Nov 11, 2010 0.7300 0.7600 0.7200 0.7200 45,309 -0.01(-1.37%)
Nov 10, 2010 0.7000 0.7300 0.7000 0.7300 4,695 +0.04(+5.80%)
Nov 09, 2010 0.6900 0.6900 0.6900 0.6900 220 +0.02(+2.99%)
Nov 08, 2010 0.6700 0.7400 0.6700 0.6700 1,248 -0.03(-4.29%)
Nov 05, 2010 0.7000 0.7000 0.6994 0.7000 15,819 +0.00(+0.00%)
Nov 04, 2010 0.6500 0.7500 0.6400 0.7000 143,757 +0.08(+13.03%)
Nov 03, 2010 0.6000 0.6200 0.6000 0.6193 76,100 +0.03(+4.97%)
Nov 02, 2010 0.5500 0.6000 0.5500 0.5900 20,341 +0.01(+1.72%)
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.