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 (%)
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%)
Nov 01, 2010 0.5500 0.5800 0.5500 0.5800 120,886 +0.03(+5.45%)
Oct 29, 2010 0.5100 0.5500 0.5000 0.5500 113,588 +0.05(+10.00%)
Oct 28, 2010 0.5100 0.5100 0.5000 0.5000 53,800 -0.03(-5.66%)
Oct 27, 2010 0.5000 0.5300 0.5000 0.5300 10,663 +0.03(+5.79%)
Oct 25, 2010 0.4900 0.5010 0.4900 0.5010 3,900 +0.01(+2.04%)
Oct 22, 2010 0.5190 0.5190 0.4910 0.4910 6,900 -0.03(-5.39%)
Oct 21, 2010 0.5300 0.5400 0.4800 0.5190 27,967 -0.02(-3.89%)
Oct 20, 2010 0.5500 0.5500 0.5400 0.5400 6,100 -0.01(-1.82%)
Oct 19, 2010 0.5900 0.5900 0.5500 0.5500 12,350 -0.04(-6.78%)
Oct 18, 2010 0.5800 0.5900 0.5700 0.5900 38,372 +0.01(+1.72%)
Oct 15, 2010 0.5600 0.5800 0.5600 0.5800 11,000 +0.02(+3.57%)
Oct 14, 2010 0.5500 0.5600 0.5400 0.5600 91,140 -0.01(-1.75%)
Oct 13, 2010 0.5900 0.6000 0.5700 0.5700 28,500 -0.04(-6.56%)
Oct 12, 2010 0.5600 0.6100 0.5600 0.6100 137,500 +0.04(+7.02%)
Oct 11, 2010 0.5500 0.5800 0.5100 0.5700 128,997 +0.02(+3.64%)
Oct 08, 2010 0.5900 0.5900 0.5500 0.5500 42,972 -0.00(-0.36%)
Oct 07, 2010 0.5340 0.5600 0.5340 0.5520 149,016 +0.01(+2.22%)
Oct 06, 2010 0.4700 0.5600 0.4700 0.5400 335,336 +0.05(+10.20%)
Oct 05, 2010 0.4700 0.5100 0.4700 0.4900 81,665 +0.03(+6.52%)
Oct 04, 2010 0.4100 0.4800 0.4100 0.4600 375,378 +0.00(+0.00%)
Oct 01, 2010 0.4300 0.4850 0.4300 0.4600 208,050 +0.01(+2.45%)
Sep 30, 2010 0.4100 0.4500 0.3900 0.4490 350,918 -0.04(-8.37%)
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.