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, 2013 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Oct 30, 2013 0.3300 0.3500 0.3100 0.3500 32,100 +0.02(+6.06%)
Oct 29, 2013 0.3400 0.3400 0.3226 0.3300 5,000 -0.02(-5.71%)
Oct 28, 2013 0.3700 0.4400 0.3500 0.3500 40,942 -0.07(-16.67%)
Oct 25, 2013 0.4000 0.4200 0.3700 0.4200 28,802 +0.00(+0.00%)
Oct 23, 2013 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Oct 22, 2013 0.3500 0.4200 0.3200 0.3800 32,100 -0.04(-9.52%)
Oct 16, 2013 0.4200 0.4200 0.4200 0 -0.02(-4.52%)
Oct 14, 2013 0.4399 0.4399 0.4399 0 +0.04(+9.97%)
Oct 11, 2013 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Oct 09, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Oct 02, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.61%)
Oct 01, 2013 0.3250 0.3250 0.3102 0.3102 3,500 -0.01(-3.06%)
Sep 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Sep 25, 2013 0.3250 0.3800 0.3250 0.3800 1,680 +0.00(+0.00%)
Sep 19, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 18, 2013 0.3500 0.3800 0.3500 0.3800 5,000 +0.01(+2.70%)
Sep 17, 2013 0.3700 0.3710 0.3700 0.3700 5,800 -0.01(-2.63%)
Sep 16, 2013 0.3300 0.3800 0.3300 0.3800 9,850 -0.02(-5.00%)
Sep 12, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 11, 2013 0.3410 0.4200 0.2800 0.3900 124,474 -0.09(-18.75%)
Sep 10, 2013 0.3650 0.4800 0.3400 0.4800 122,900 -0.01(-2.04%)
Sep 03, 2013 0.4900 0.4900 0.4900 0 +0.09(+22.50%)
Aug 29, 2013 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Aug 28, 2013 0.3800 0.3800 0.3600 0.3600 72,033 -0.05(-12.20%)
Aug 27, 2013 0.5000 0.5000 0.4100 0.4100 136,000 -0.11(-21.15%)
Aug 23, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 21, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 19, 2013 0.5200 0.5200 0.5200 0 -0.05(-8.77%)
Aug 15, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 13, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 12, 2013 0.5700 0.6000 0.5700 0.5700 14,950 -0.02(-3.39%)
Aug 09, 2013 0.6200 0.6200 0.5900 0.5900 30,200 -0.06(-9.23%)
Aug 08, 2013 0.6400 0.6500 0.5800 0.6500 49,300 -0.07(-9.57%)
Aug 06, 2013 0.7188 0.7188 0.7188 0 +0.07(+10.58%)
Aug 05, 2013 0.6500 0.6520 0.6500 0.6500 28,500 +0.00(+0.00%)
Aug 02, 2013 0.6004 0.6600 0.6004 0.6500 27,315 -0.02(-2.99%)
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.