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 (%)
Jul 31, 2014 1.640 1.720 1.640 1.720 2,336 +0.05(+2.99%)
Jul 30, 2014 1.678 1.680 1.600 1.670 6,300 +0.00(+0.00%)
Jul 29, 2014 1.740 1.740 1.670 1.670 3,990 -0.03(-1.76%)
Jul 28, 2014 1.700 1.704 1.700 1.700 12,250 +0.00(+0.00%)
Jul 25, 2014 1.670 1.700 1.600 1.700 13,700 +0.03(+1.80%)
Jul 24, 2014 1.600 1.770 1.600 1.670 84,890 +0.07(+4.37%)
Jul 23, 2014 1.680 1.680 1.400 1.600 24,156 -0.05(-3.03%)
Jul 22, 2014 1.560 1.750 1.550 1.650 59,133 +0.11(+7.14%)
Jul 21, 2014 1.460 1.540 1.460 1.540 30,068 +0.09(+6.21%)
Jul 18, 2014 1.400 1.450 1.400 1.450 13,415 +0.05(+3.57%)
Jul 17, 2014 1.450 1.450 1.400 1.400 15,000 -0.05(-3.45%)
Jul 16, 2014 1.410 1.450 1.350 1.450 37,311 +0.00(+0.00%)
Jul 15, 2014 1.490 1.490 1.382 1.450 26,702 -0.01(-0.68%)
Jul 14, 2014 1.290 1.500 1.280 1.460 134,416 +0.29(+24.79%)
Jul 11, 2014 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Jul 10, 2014 1.164 1.164 1.160 1.160 200 -0.02(-1.69%)
Jul 09, 2014 1.190 1.200 1.160 1.180 26,500 -0.01(-0.84%)
Jul 07, 2014 1.190 1.190 1.190 0 -0.03(-2.46%)
Jul 02, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Jul 01, 2014 1.200 1.204 1.200 1.200 6,050 +0.00(+0.00%)
Jun 30, 2014 1.210 1.210 1.200 1.200 1,900 -0.05(-4.00%)
Jun 26, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 25, 2014 1.220 1.220 1.200 1.200 6,000 +0.02(+1.69%)
Jun 24, 2014 1.160 1.240 1.160 1.180 14,205 -0.06(-4.84%)
Jun 23, 2014 1.300 1.300 1.198 1.240 99,000 -0.10(-7.46%)
Jun 20, 2014 1.360 1.360 1.250 1.340 36,205 -0.02(-1.47%)
Jun 19, 2014 1.350 1.380 1.260 1.360 44,792 +0.02(+1.49%)
Jun 18, 2014 1.250 1.340 1.250 1.340 175,023 +0.00(+0.00%)
Jun 17, 2014 1.240 1.400 1.240 1.340 329,037 +0.14(+11.67%)
Jun 16, 2014 1.120 1.290 1.120 1.200 38,610 +0.07(+6.19%)
Jun 13, 2014 1.090 1.130 1.090 1.130 6,600 +0.08(+7.62%)
Jun 12, 2014 1.090 1.090 1.000 1.050 53,272 +0.01(+0.96%)
Jun 11, 2014 0.8840 1.140 0.8840 1.040 68,986 +0.19(+22.35%)
Jun 09, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.02(-1.73%)
Jun 06, 2014 0.8101 0.8700 0.8101 0.8650 24,738 -0.01(-0.57%)
Jun 05, 2014 0.8101 0.8700 0.8101 0.8700 2,400 -0.01(-1.14%)
Jun 04, 2014 0.8599 0.8800 0.8300 0.8800 23,573 +0.01(+1.16%)
Jun 03, 2014 0.8300 0.8900 0.8220 0.8699 30,177 -0.03(-3.34%)
Jun 02, 2014 0.9388 0.9388 0.8800 0.9000 33,925 -0.04(-4.13%)
May 30, 2014 0.9300 0.9600 0.8900 0.9388 48,461 +0.02(+2.04%)
May 29, 2014 0.9000 0.9400 0.9000 0.9200 38,870 +0.02(+2.22%)
May 28, 2014 0.8890 0.9000 0.8700 0.9000 30,410 +0.03(+3.45%)
May 27, 2014 0.8700 0.8890 0.8700 0.8700 35,611 +0.01(+1.16%)
May 23, 2014 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
May 22, 2014 0.9100 0.9100 0.8700 0.8900 27,704 +0.02(+2.18%)
May 21, 2014 0.8700 0.9200 0.8610 0.8710 116,494 +0.02(+2.47%)
May 20, 2014 0.7500 0.8788 0.7500 0.8500 114,515 +0.08(+10.39%)
May 19, 2014 0.8200 0.8200 0.7700 0.7700 20,965 -0.09(-10.47%)
May 16, 2014 0.8200 0.8600 0.8200 0.8600 4,610 +0.01(+1.18%)
May 15, 2014 0.8000 0.8500 0.7830 0.8500 19,585 -0.03(-3.41%)
May 14, 2014 0.8600 0.9000 0.8250 0.8800 40,183 +0.03(+3.53%)
May 13, 2014 0.8000 0.8500 0.7900 0.8500 28,415 +0.05(+6.25%)
May 12, 2014 0.7950 0.8000 0.7900 0.8000 11,200 +0.01(+1.27%)
May 09, 2014 0.8000 0.8000 0.7870 0.7900 4,300 +0.00(+0.00%)
May 08, 2014 0.7750 0.8000 0.7750 0.7900 3,315 -0.03(-3.66%)
May 06, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
May 05, 2014 0.7800 0.8000 0.7700 0.8000 11,500 -0.01(-1.23%)
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.