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, 2011 0.7200 0.7900 0.7200 0.7900 5,400 +0.07(+9.72%)
Nov 28, 2011 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 25, 2011 0.8000 0.8000 0.7500 0.7500 20,381 -0.05(-6.25%)
Nov 23, 2011 0.7900 0.8000 0.7900 0.8000 51,700 +0.01(+1.27%)
Nov 22, 2011 0.7900 0.7900 0.7900 0.7900 215 -0.01(-1.25%)
Nov 21, 2011 0.7350 0.8000 0.7350 0.8000 67,000 +0.07(+9.59%)
Nov 18, 2011 0.8000 0.8000 0.7300 0.7300 9,000 -0.07(-8.75%)
Nov 17, 2011 0.7800 0.8300 0.7800 0.8000 25,000 +0.04(+5.26%)
Nov 16, 2011 0.7200 0.8500 0.7200 0.7600 32,900 -0.04(-5.00%)
Nov 15, 2011 0.7200 0.8000 0.7200 0.8000 20,500 +0.08(+11.11%)
Nov 14, 2011 0.7200 0.7200 0.7200 0.7200 6,500 -0.13(-15.29%)
Nov 11, 2011 0.8500 0.8500 0.8500 0.8500 200 +0.14(+19.72%)
Nov 10, 2011 0.7100 0.7100 0.7100 0.7100 8,755 +0.00(+0.00%)
Nov 09, 2011 0.6810 0.7100 0.6800 0.7100 6,000 +0.00(+0.00%)
Nov 08, 2011 0.7400 0.7700 0.7000 0.7100 12,570 -0.06(-7.79%)
Nov 07, 2011 0.7700 0.7700 0.7600 0.7700 27,196 +0.01(+1.32%)
Nov 04, 2011 0.7300 0.7600 0.7200 0.7600 33,200 +0.03(+4.11%)
Nov 03, 2011 0.7000 0.7680 0.6700 0.7300 107,531 +0.03(+4.29%)
Nov 02, 2011 0.7600 0.7600 0.6300 0.7000 140,161 -0.25(-26.32%)
Oct 25, 2011 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 20, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 19, 2011 0.8000 0.8500 0.8000 0.8500 7,700 +0.00(+0.00%)
Oct 18, 2011 0.7800 0.8500 0.7100 0.8500 10,200 +0.00(+0.00%)
Oct 17, 2011 0.8500 0.8500 0.8000 0.8500 10,900 -0.03(-3.41%)
Oct 14, 2011 0.8700 0.8800 0.8700 0.8800 11,299 -0.04(-4.35%)
Oct 13, 2011 0.8200 0.9200 0.8200 0.9200 11,250 +0.08(+9.52%)
Oct 12, 2011 0.8400 0.8400 0.8400 0.8400 2,400 -0.08(-8.70%)
Oct 11, 2011 0.7800 0.9200 0.7710 0.9200 7,100 +0.00(+0.00%)
Oct 10, 2011 0.9500 0.9500 0.7800 0.9200 3,100 +0.07(+8.24%)
Oct 07, 2011 0.8500 0.8500 0.8500 0.8500 8,700 -0.10(-10.53%)
Oct 05, 2011 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 04, 2011 0.8630 0.9000 0.8000 0.8500 36,518 -0.07(-7.61%)
Oct 03, 2011 0.8628 0.9200 0.8628 0.9200 2,300 -0.01(-1.08%)
Sep 30, 2011 0.9300 0.9300 0.9300 0.9300 2,500 -0.01(-1.06%)
Sep 29, 2011 0.9500 0.9500 0.8510 0.9400 16,554 +0.01(+1.08%)
Sep 28, 2011 0.9300 0.9300 0.9300 0.9300 1,000 -0.05(-5.10%)
Sep 27, 2011 0.8900 0.9800 0.8900 0.9800 2,600 +0.04(+4.26%)
Sep 23, 2011 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Sep 22, 2011 0.9000 0.9800 0.9000 0.9800 6,200 +0.01(+1.03%)
Sep 21, 2011 0.9700 0.9700 0.9300 0.9700 4,020 -0.03(-3.00%)
Sep 19, 2011 1.000 1.000 1.000 0 -0.03(-2.91%)
Sep 15, 2011 1.030 1.030 1.030 1.030 0 +0.02(+1.98%)
Sep 14, 2011 0.9400 1.010 0.9228 1.010 26,200 +0.01(+1.00%)
Sep 12, 2011 1.000 1.000 1.000 1.000 0 -0.01(-0.99%)
Sep 09, 2011 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Sep 08, 2011 1.090 1.090 0.8800 1.010 6,070 -0.04(-3.81%)
Sep 07, 2011 1.030 1.090 1.010 1.050 22,500 +0.00(+0.00%)
Sep 06, 2011 1.150 1.150 0.9900 1.050 80,190 -0.13(-11.02%)
Sep 02, 2011 1.300 1.300 1.180 1.180 2,300 -0.02(-1.67%)
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.