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, 2017 1.050 1.050 1.020 1.030 8,603 -0.02(-1.90%)
Mar 29, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 27, 2017 1.050 1.050 1.050 30 -0.02(-1.87%)
Mar 24, 2017 1.070 1.070 1.020 1.070 1,084 +0.03(+2.88%)
Mar 23, 2017 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
Mar 20, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Mar 17, 2017 1.050 1.090 1.050 1.080 4,000 -0.01(-0.92%)
Mar 16, 2017 1.025 1.093 1.025 1.090 16,625 +0.00(+0.00%)
Mar 14, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 10, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 08, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 07, 2017 1.050 1.090 1.050 1.090 5,100 +0.00(+0.00%)
Mar 03, 2017 1.090 1.090 1.090 0 -0.05(-4.39%)
Mar 02, 2017 1.140 1.140 1.140 1.140 600 +0.00(+0.00%)
Mar 01, 2017 1.050 1.140 1.034 1.140 3,800 +0.06(+5.56%)
Feb 28, 2017 1.050 1.080 1.030 1.080 16,950 +0.00(+0.00%)
Feb 27, 2017 1.080 1.080 1.060 1.080 4,130 -0.04(-3.57%)
Feb 24, 2017 1.040 1.170 1.040 1.120 77,095 +0.06(+5.66%)
Feb 23, 2017 1.060 1.060 1.060 1.060 250 +0.04(+3.92%)
Feb 22, 2017 1.060 1.060 1.020 1.020 6,100 -0.05(-4.67%)
Feb 21, 2017 1.070 1.070 1.070 1.070 4,100 +0.00(+0.00%)
Feb 17, 2017 1.070 1.070 1.070 0 -0.02(-1.83%)
Feb 16, 2017 1.080 1.090 1.080 1.090 11,600 +0.02(+1.87%)
Feb 15, 2017 1.070 1.070 1.070 1.070 2,240 +0.01(+0.94%)
Feb 14, 2017 0.9900 1.100 0.9000 1.060 268,498 +0.17(+19.10%)
Feb 13, 2017 0.8900 0.8900 0.8900 0.8900 1,600 -0.00(-0.28%)
Feb 10, 2017 0.8900 0.8925 0.8900 0.8925 7,700 -0.02(-1.92%)
Feb 09, 2017 0.8760 0.9100 0.8700 0.9100 2,200 +0.00(+0.00%)
Feb 08, 2017 0.9100 0.9100 0.9100 0.9100 4,900 +0.00(+0.00%)
Feb 07, 2017 0.8760 0.9100 0.8760 0.9100 1,130 +0.00(+0.00%)
Feb 03, 2017 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Feb 02, 2017 0.9200 0.9200 0.9200 0.9200 2,500 -0.00(-0.00%)
Jan 30, 2017 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Jan 27, 2017 0.8900 0.8900 0.8900 0.8900 3,416 -0.01(-1.11%)
Jan 25, 2017 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jan 24, 2017 0.9100 0.9100 0.8900 0.9100 3,693 +0.00(+0.00%)
Jan 23, 2017 0.9300 0.9300 0.9100 0.9100 1,750 +0.00(+0.00%)
Jan 20, 2017 0.9100 0.9100 0.9100 0.9100 3,000 -0.02(-2.15%)
Jan 19, 2017 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jan 18, 2017 0.9165 0.9300 0.9165 0.9300 500 +0.00(+0.00%)
Jan 13, 2017 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2017 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jan 09, 2017 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jan 06, 2017 0.8700 0.9300 0.8700 0.9300 1,850 +0.01(+1.09%)
Jan 05, 2017 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Jan 04, 2017 0.9200 0.9200 0.9200 0.9200 230 -0.01(-1.08%)
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.