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 (%)
Dec 29, 2017 1.580 1.580 1.580 0 +0.13(+8.97%)
Dec 28, 2017 1.426 1.450 1.410 1.450 1,700 +0.00(+0.00%)
Dec 27, 2017 1.390 1.450 1.390 1.450 1,330 -0.02(-1.36%)
Dec 26, 2017 1.390 1.470 1.390 1.470 200 +0.00(+0.00%)
Dec 22, 2017 1.500 1.500 1.300 1.470 16,000 -0.05(-3.29%)
Dec 21, 2017 1.520 1.520 1.520 1.520 2,500 +0.02(+1.33%)
Dec 20, 2017 1.470 1.550 1.470 1.500 104,196 +0.06(+4.17%)
Dec 19, 2017 1.381 1.490 1.370 1.440 62,486 +0.14(+10.77%)
Dec 18, 2017 1.300 1.300 1.300 1.300 1,105 +0.00(+0.00%)
Dec 14, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 13, 2017 1.350 1.390 1.350 1.390 7,093 +0.06(+4.51%)
Dec 12, 2017 1.330 1.330 1.270 1.330 8,650 +0.00(+0.00%)
Dec 11, 2017 1.290 1.330 1.280 1.330 6,000 -0.01(-0.75%)
Dec 07, 2017 1.340 1.340 1.340 0 -0.05(-3.60%)
Dec 06, 2017 1.330 1.390 1.280 1.390 2,230 +0.00(+0.00%)
Dec 05, 2017 1.330 1.390 1.330 1.390 1,842 +0.02(+1.46%)
Dec 04, 2017 1.380 1.394 1.330 1.370 10,858 +0.00(+0.00%)
Dec 01, 2017 1.330 1.370 1.330 1.370 7,890 -0.00(-0.36%)
Nov 29, 2017 1.375 1.375 1.375 0 -0.01(-1.08%)
Nov 28, 2017 1.390 1.390 1.390 1.390 142 -0.01(-0.71%)
Nov 22, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 21, 2017 1.250 1.390 1.250 1.390 9,638 +0.05(+3.73%)
Nov 17, 2017 1.340 1.340 1.340 0 +0.01(+0.75%)
Nov 16, 2017 1.310 1.390 1.310 1.330 17,500 +0.02(+1.53%)
Nov 15, 2017 1.230 1.310 1.220 1.310 1,200 +0.00(+0.00%)
Nov 09, 2017 1.310 1.310 1.310 0 +0.02(+1.55%)
Nov 08, 2017 1.290 1.290 1.290 1.290 1,500 +0.00(+0.00%)
Nov 06, 2017 1.290 1.290 1.290 0 -0.01(-0.77%)
Nov 03, 2017 1.300 1.300 1.300 1.300 82,500 +0.00(+0.00%)
Nov 02, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Oct 31, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 27, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 26, 2017 1.300 1.300 1.300 1.300 2,500 +0.00(+0.00%)
Oct 25, 2017 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Oct 24, 2017 1.300 1.300 1.300 1.300 4,000 +0.00(+0.00%)
Oct 23, 2017 1.290 1.300 1.220 1.300 13,826 +0.00(+0.00%)
Oct 20, 2017 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Oct 19, 2017 1.238 1.290 1.238 1.290 4,032 +0.00(+0.00%)
Oct 18, 2017 1.266 1.290 1.266 1.290 1,000 +0.03(+2.38%)
Oct 16, 2017 1.260 1.260 1.260 17 +0.00(+0.00%)
Oct 13, 2017 1.302 1.302 1.250 1.260 12,658 -0.03(-2.33%)
Oct 12, 2017 1.332 1.332 1.290 1.290 7,200 -0.07(-5.15%)
Oct 10, 2017 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 09, 2017 1.302 1.360 1.280 1.360 17,381 +0.07(+5.18%)
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.