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 (%)
Apr 27, 2016 1.250 1.250 1.250 0 +0.03(+2.46%)
Apr 25, 2016 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 22, 2016 1.150 1.200 1.150 1.200 3,075 +0.05(+4.35%)
Apr 21, 2016 1.200 1.200 1.120 1.150 22,850 -0.02(-1.72%)
Apr 20, 2016 1.150 1.170 1.150 1.170 5,765 +0.02(+1.75%)
Apr 19, 2016 1.150 1.150 1.150 1.150 4,360 +0.05(+4.55%)
Apr 18, 2016 1.100 1.100 1.100 1.100 500 -0.02(-1.79%)
Apr 15, 2016 1.120 1.120 1.120 1.120 200 +0.03(+2.75%)
Apr 14, 2016 1.090 1.090 1.090 1.090 200 +0.06(+5.83%)
Apr 13, 2016 1.060 1.060 1.020 1.030 37,553 -0.03(-2.83%)
Apr 12, 2016 1.190 1.190 1.040 1.060 14,113 +0.00(+0.00%)
Apr 11, 2016 1.050 1.060 1.050 1.060 15,586 -0.01(-0.93%)
Apr 08, 2016 1.080 1.080 1.070 1.070 10,881 -0.03(-2.73%)
Apr 06, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 05, 2016 1.070 1.140 1.070 1.100 10,550 +0.03(+2.80%)
Apr 04, 2016 1.070 1.070 1.070 1.070 12,124 +0.00(+0.00%)
Apr 01, 2016 1.020 1.100 1.010 1.070 27,400 -0.03(-2.73%)
Mar 31, 2016 1.140 1.140 1.100 1.100 650 +0.05(+4.76%)
Mar 30, 2016 1.050 1.050 1.050 1.050 3,850 +0.00(+0.00%)
Mar 28, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Mar 23, 2016 1.040 1.040 1.040 0 -0.02(-1.89%)
Mar 22, 2016 1.060 1.060 1.060 1.060 100 -0.01(-0.93%)
Mar 21, 2016 1.120 1.120 1.040 1.070 1,000 +0.00(+0.00%)
Mar 18, 2016 1.070 1.070 1.070 1.070 731 -0.03(-2.73%)
Mar 17, 2016 1.050 1.100 1.050 1.100 8,792 +0.05(+4.76%)
Mar 16, 2016 1.030 1.070 1.030 1.050 5,515 -0.02(-1.87%)
Mar 15, 2016 1.050 1.070 1.030 1.070 17,400 -0.03(-2.73%)
Mar 11, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2016 1.100 1.100 1.100 1.100 1,300 +0.00(+0.00%)
Mar 09, 2016 1.030 1.100 1.030 1.100 11,750 +0.00(+0.00%)
Mar 08, 2016 1.030 1.100 1.030 1.100 17,863 -0.05(-4.35%)
Mar 07, 2016 1.060 1.150 1.010 1.150 25,400 -0.01(-0.86%)
Mar 03, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 02, 2016 1.160 1.160 1.160 1.160 6,575 +0.01(+0.87%)
Mar 01, 2016 1.160 1.170 1.150 1.150 21,500 -0.01(-0.86%)
Feb 29, 2016 1.130 1.160 1.130 1.160 7,850 +0.00(+0.00%)
Feb 24, 2016 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 23, 2016 1.170 1.170 1.100 1.160 19,500 -0.04(-3.33%)
Feb 22, 2016 1.070 1.300 1.040 1.200 34,754 +0.13(+12.15%)
Feb 19, 2016 1.070 1.070 1.070 1.070 3,000 -0.01(-0.93%)
Feb 18, 2016 1.060 1.080 1.040 1.080 2,015 +0.00(+0.00%)
Feb 17, 2016 1.080 1.140 1.020 1.080 64,457 +0.00(+0.00%)
Feb 16, 2016 1.080 1.090 1.080 1.080 39,936 +0.00(+0.00%)
Feb 12, 2016 1.080 1.080 1.080 0 -0.01(-0.92%)
Feb 11, 2016 1.050 1.150 1.020 1.090 39,504 -0.06(-5.22%)
Feb 08, 2016 1.150 1.150 1.150 0 -0.03(-2.54%)
Jan 27, 2016 1.180 1.180 1.180 0 -0.01(-0.84%)
Jan 25, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 22, 2016 1.170 1.190 1.170 1.190 5,100 -0.01(-0.83%)
Jan 21, 2016 1.190 1.200 1.100 1.200 17,250 +0.00(+0.00%)
Jan 19, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Jan 14, 2016 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 13, 2016 1.100 1.190 1.100 1.190 900 +0.00(+0.00%)
Jan 12, 2016 1.190 1.190 1.190 1.190 15,600 -0.11(-8.46%)
Jan 11, 2016 1.270 1.300 1.270 1.300 1,750 +0.00(+0.00%)
Dec 29, 2015 1.300 1.300 1.300 24 +0.02(+1.56%)
Dec 28, 2015 1.100 1.280 1.100 1.280 1,550 -0.02(-1.54%)
Dec 24, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 22, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 21, 2015 1.180 1.250 1.100 1.250 3,515 +0.00(+0.00%)
Dec 18, 2015 1.260 1.260 1.250 1.250 1,000 -0.03(-2.34%)
Dec 15, 2015 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 14, 2015 1.300 1.300 1.160 1.300 10,750 +0.00(+0.00%)
Dec 08, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 04, 2015 1.250 1.250 1.250 0 -0.05(-3.85%)
Dec 02, 2015 1.300 1.300 1.300 0 +0.01(+0.78%)
Nov 30, 2015 1.290 1.290 1.290 0 +0.04(+3.20%)
Nov 27, 2015 1.250 1.250 1.250 1.250 1,000 +0.02(+1.63%)
Nov 25, 2015 1.230 1.230 1.230 0 +0.01(+0.82%)
Nov 20, 2015 1.210 1.250 1.210 1.220 13,450 -0.06(-4.69%)
Nov 18, 2015 1.280 1.280 1.280 0 +0.03(+2.40%)
Nov 16, 2015 1.250 1.250 1.250 0 -0.01(-0.79%)
Nov 06, 2015 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 05, 2015 1.250 1.270 1.220 1.270 17,061 +0.00(+0.00%)
Nov 02, 2015 1.270 1.270 1.270 0 -0.03(-2.31%)
Oct 29, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 28, 2015 1.300 1.300 1.300 1.300 756 -0.02(-1.52%)
Oct 22, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 16, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
Oct 15, 2015 1.300 1.300 1.300 1.300 2,900 +0.02(+1.56%)
Oct 13, 2015 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 09, 2015 1.280 1.280 1.280 0 -0.01(-0.78%)
Oct 05, 2015 1.290 1.290 1.290 0 -0.06(-4.44%)
Oct 02, 2015 1.300 1.350 1.250 1.350 27,606 +0.05(+3.85%)
Oct 01, 2015 1.250 1.300 1.250 1.300 600 +0.00(+0.00%)
Sep 29, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 28, 2015 1.300 1.300 1.300 1.300 8,300 +0.00(+0.00%)
Sep 25, 2015 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Sep 24, 2015 1.280 1.300 1.280 1.300 9,950 +0.00(+0.00%)
Sep 23, 2015 1.300 1.300 1.270 1.300 1,550 -0.01(-0.76%)
Sep 22, 2015 1.270 1.320 1.270 1.310 14,230 -0.01(-0.76%)
Sep 21, 2015 1.340 1.340 1.300 1.320 2,650 -0.04(-2.94%)
Sep 17, 2015 1.360 1.360 1.360 0 +0.04(+3.03%)
Sep 14, 2015 1.320 1.320 1.320 0 -0.03(-2.22%)
Sep 11, 2015 1.300 1.350 1.300 1.350 2,350 +0.00(+0.00%)
Sep 10, 2015 1.360 1.360 1.350 1.350 22,350 -0.01(-0.74%)
Sep 09, 2015 1.360 1.360 1.360 1.360 200 -0.02(-1.45%)
Sep 08, 2015 1.420 1.420 1.360 1.380 3,410 -0.01(-0.72%)
Sep 04, 2015 1.390 1.390 1.390 0 +0.04(+2.96%)
Sep 02, 2015 1.350 1.350 1.350 0 +0.02(+1.50%)
Sep 01, 2015 1.330 1.330 1.330 1.330 6,556 -0.03(-2.21%)
Aug 28, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Aug 27, 2015 1.350 1.350 1.340 1.350 16,111 +0.00(+0.00%)
Aug 26, 2015 1.350 1.390 1.350 1.350 4,100 -0.05(-3.57%)
Aug 21, 2015 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 19, 2015 1.450 1.450 1.450 0 -0.01(-0.68%)
Aug 18, 2015 1.410 1.460 1.410 1.460 19,697 +0.02(+1.39%)
Aug 17, 2015 1.400 1.460 1.400 1.440 30,374 +0.07(+5.11%)
Aug 14, 2015 1.375 1.650 1.330 1.370 174,893 +0.00(+0.00%)
Aug 13, 2015 1.370 1.390 1.370 1.370 5,700 +0.00(+0.00%)
Aug 12, 2015 1.350 1.370 1.350 1.370 1,250 +0.00(+0.00%)
Aug 11, 2015 1.360 1.370 1.360 1.370 650 -0.02(-1.44%)
Aug 06, 2015 1.390 1.390 1.390 0 +0.04(+2.96%)
Aug 05, 2015 1.360 1.370 1.320 1.350 18,558 -0.05(-3.57%)
Aug 04, 2015 1.400 1.400 1.400 1.400 250 +0.02(+1.45%)
Aug 03, 2015 1.380 1.380 1.380 1.380 600 -0.02(-1.43%)
Jul 29, 2015 1.400 1.400 1.400 0 +0.02(+1.45%)
Jul 28, 2015 1.380 1.380 1.360 1.380 10,650 +0.00(+0.00%)
Jul 27, 2015 1.390 1.390 1.360 1.380 12,600 -0.03(-2.13%)
Jul 22, 2015 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 21, 2015 1.410 1.410 1.390 1.410 8,500 +0.02(+1.44%)
Jul 20, 2015 1.390 1.390 1.390 1.390 100 -0.04(-2.80%)
Jul 17, 2015 1.400 1.430 1.390 1.430 3,600 +0.03(+2.14%)
Jul 16, 2015 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Jul 15, 2015 1.400 1.400 1.400 1.400 9,855 -0.03(-2.10%)
Jul 13, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 10, 2015 1.430 1.430 1.430 1.430 2,839 +0.05(+3.62%)
Jul 09, 2015 1.410 1.410 1.370 1.380 9,000 -0.02(-1.43%)
Jul 08, 2015 1.400 1.450 1.360 1.400 14,840 -0.08(-5.41%)
Jul 07, 2015 1.450 1.480 1.390 1.480 1,270 -0.01(-0.67%)
Jul 02, 2015 1.490 1.490 1.490 0 +0.01(+0.68%)
Jul 01, 2015 1.480 1.480 1.480 1.480 1,000 +0.01(+0.68%)
Jun 30, 2015 1.470 1.470 1.300 1.470 2,962 -0.02(-1.34%)
Jun 26, 2015 1.490 1.490 1.490 12 +0.00(+0.00%)
Jun 25, 2015 1.480 1.500 1.480 1.490 5,100 -0.01(-0.67%)
Jun 24, 2015 1.480 1.500 1.480 1.500 1,250 +0.00(+0.00%)
Jun 23, 2015 1.490 1.500 1.470 1.500 2,000 +0.00(+0.00%)
Jun 18, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 17, 2015 1.500 1.500 1.500 1.500 1,734 +0.00(+0.00%)
Jun 16, 2015 1.510 1.510 1.480 1.500 2,000 +0.03(+2.04%)
Jun 15, 2015 1.520 1.520 1.460 1.470 9,283 -0.07(-4.55%)
Jun 11, 2015 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 08, 2015 1.540 1.540 1.540 20 -0.01(-0.65%)
Jun 05, 2015 1.550 1.550 1.550 1.550 1,000 -0.04(-2.52%)
Jun 04, 2015 1.540 1.590 1.540 1.590 11,975 +0.00(+0.00%)
Jun 03, 2015 1.560 1.590 1.340 1.590 32,646 -0.01(-0.63%)
Jun 02, 2015 1.610 1.615 1.570 1.600 11,688 -0.06(-3.61%)
Jun 01, 2015 1.690 1.690 1.660 1.660 3,350 -0.03(-1.78%)
May 28, 2015 1.690 1.690 1.690 0 -0.02(-1.17%)
May 27, 2015 1.605 1.710 1.605 1.710 37,400 +0.06(+3.64%)
May 26, 2015 1.650 1.650 1.630 1.650 14,000 -0.04(-2.37%)
May 22, 2015 1.690 1.690 1.690 0 +0.03(+1.81%)
May 21, 2015 1.610 1.660 1.590 1.660 28,208 +0.01(+0.61%)
May 20, 2015 1.590 1.670 1.590 1.650 36,978 +0.09(+5.77%)
May 19, 2015 1.630 1.630 1.400 1.560 27,100 -0.01(-0.64%)
May 18, 2015 1.490 1.650 1.490 1.570 32,944 +0.08(+5.37%)
May 15, 2015 1.325 1.600 1.260 1.490 134,720 +0.37(+33.04%)
May 13, 2015 1.120 1.120 1.120 0 +0.01(+0.90%)
May 12, 2015 1.122 1.122 1.110 1.110 2,001 -0.01(-0.89%)
May 08, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
May 06, 2015 1.120 1.120 1.120 0 +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.