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 (%)
May 30, 2017 1.180 1.180 1.180 0 +0.00(+0.00%)
May 26, 2017 1.170 1.180 1.100 1.180 11,950 +0.02(+1.72%)
May 25, 2017 1.060 1.160 1.060 1.160 3,600 -0.04(-3.33%)
May 22, 2017 1.200 1.200 1.200 0 +0.02(+1.69%)
May 19, 2017 1.178 1.180 1.160 1.180 2,300 +0.00(+0.00%)
May 18, 2017 1.124 1.180 1.124 1.180 900 +0.04(+3.51%)
May 17, 2017 1.140 1.140 1.140 1.140 200 -0.04(-3.39%)
May 16, 2017 1.180 1.180 1.140 1.180 938 -0.01(-0.84%)
May 12, 2017 1.190 1.190 1.190 0 +0.00(+0.42%)
May 11, 2017 1.190 1.190 1.180 1.185 2,500 -0.00(-0.42%)
May 10, 2017 1.130 1.210 1.100 1.190 36,524 +0.05(+4.39%)
May 09, 2017 1.070 1.140 1.070 1.140 21,110 +0.07(+6.54%)
May 04, 2017 1.070 1.070 1.070 0 -0.03(-2.46%)
May 02, 2017 1.097 1.097 1.097 0 -0.00(-0.27%)
Apr 28, 2017 1.100 1.100 1.100 50 +0.00(+0.00%)
Apr 26, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 24, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 21, 2017 1.120 1.120 1.040 1.100 17,232 +0.03(+2.80%)
Apr 20, 2017 1.062 1.070 1.062 1.070 800 +0.00(+0.00%)
Apr 17, 2017 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 13, 2017 1.046 1.080 1.046 1.070 2,425 +0.00(+0.00%)
Apr 11, 2017 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 05, 2017 1.070 1.070 1.070 0 -0.01(-0.93%)
Apr 04, 2017 1.050 1.080 1.050 1.080 350 -0.01(-0.92%)
Apr 03, 2017 1.050 1.090 1.050 1.090 10,937 +0.06(+5.83%)
Mar 31, 2017 1.050 1.050 1.020 1.030 8,603 -0.02(-1.90%)
Mar 29, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 27, 2017 1.050 1.050 1.050 30 -0.02(-1.87%)
Mar 24, 2017 1.070 1.070 1.020 1.070 1,084 +0.03(+2.88%)
Mar 23, 2017 1.040 1.040 1.040 1.040 500 -0.01(-0.95%)
Mar 20, 2017 1.050 1.050 1.050 0 -0.03(-2.78%)
Mar 17, 2017 1.050 1.090 1.050 1.080 4,000 -0.01(-0.92%)
Mar 16, 2017 1.025 1.093 1.025 1.090 16,625 +0.00(+0.00%)
Mar 14, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 10, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 08, 2017 1.090 1.090 1.090 0 +0.00(+0.00%)
Mar 07, 2017 1.050 1.090 1.050 1.090 5,100 +0.00(+0.00%)
Mar 03, 2017 1.090 1.090 1.090 0 -0.05(-4.39%)
Mar 02, 2017 1.140 1.140 1.140 1.140 600 +0.00(+0.00%)
Mar 01, 2017 1.050 1.140 1.034 1.140 3,800 +0.06(+5.56%)
Feb 28, 2017 1.050 1.080 1.030 1.080 16,950 +0.00(+0.00%)
Feb 27, 2017 1.080 1.080 1.060 1.080 4,130 -0.04(-3.57%)
Feb 24, 2017 1.040 1.170 1.040 1.120 77,095 +0.06(+5.66%)
Feb 23, 2017 1.060 1.060 1.060 1.060 250 +0.04(+3.92%)
Feb 22, 2017 1.060 1.060 1.020 1.020 6,100 -0.05(-4.67%)
Feb 21, 2017 1.070 1.070 1.070 1.070 4,100 +0.00(+0.00%)
Feb 17, 2017 1.070 1.070 1.070 0 -0.02(-1.83%)
Feb 16, 2017 1.080 1.090 1.080 1.090 11,600 +0.02(+1.87%)
Feb 15, 2017 1.070 1.070 1.070 1.070 2,240 +0.01(+0.94%)
Feb 14, 2017 0.9900 1.100 0.9000 1.060 268,498 +0.17(+19.10%)
Feb 13, 2017 0.8900 0.8900 0.8900 0.8900 1,600 -0.00(-0.28%)
Feb 10, 2017 0.8900 0.8925 0.8900 0.8925 7,700 -0.02(-1.92%)
Feb 09, 2017 0.8760 0.9100 0.8700 0.9100 2,200 +0.00(+0.00%)
Feb 08, 2017 0.9100 0.9100 0.9100 0.9100 4,900 +0.00(+0.00%)
Feb 07, 2017 0.8760 0.9100 0.8760 0.9100 1,130 +0.00(+0.00%)
Feb 03, 2017 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Feb 02, 2017 0.9200 0.9200 0.9200 0.9200 2,500 -0.00(-0.00%)
Jan 30, 2017 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Jan 27, 2017 0.8900 0.8900 0.8900 0.8900 3,416 -0.01(-1.11%)
Jan 25, 2017 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jan 24, 2017 0.9100 0.9100 0.8900 0.9100 3,693 +0.00(+0.00%)
Jan 23, 2017 0.9300 0.9300 0.9100 0.9100 1,750 +0.00(+0.00%)
Jan 20, 2017 0.9100 0.9100 0.9100 0.9100 3,000 -0.02(-2.15%)
Jan 19, 2017 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Jan 18, 2017 0.9165 0.9300 0.9165 0.9300 500 +0.00(+0.00%)
Jan 13, 2017 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2017 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jan 09, 2017 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jan 06, 2017 0.8700 0.9300 0.8700 0.9300 1,850 +0.01(+1.09%)
Jan 05, 2017 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.00%)
Jan 04, 2017 0.9200 0.9200 0.9200 0.9200 230 -0.01(-1.08%)
Jan 03, 2017 0.9500 0.9500 0.8600 0.9300 71,039 -0.02(-2.11%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Dec 29, 2016 0.9200 0.9500 0.9200 0.9300 7,670 +0.01(+1.09%)
Dec 28, 2016 1.040 1.040 0.9200 0.9200 28,950 -0.13(-12.38%)
Dec 23, 2016 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 22, 2016 1.060 1.060 1.060 1.060 200 +0.00(+0.00%)
Dec 21, 2016 1.060 1.060 1.060 1.060 1,000 -0.02(-1.85%)
Dec 13, 2016 1.080 1.080 1.080 0 +0.00(+0.00%)
Dec 12, 2016 0.8500 1.080 0.8500 1.080 11,550 +0.00(+0.00%)
Dec 09, 2016 1.080 1.080 1.080 1.080 640 +0.00(+0.00%)
Dec 08, 2016 1.020 1.080 0.9800 1.080 10,277 +0.01(+0.56%)
Dec 07, 2016 1.010 1.074 1.010 1.074 400 +0.02(+2.29%)
Dec 05, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 30, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 28, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 21, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 18, 2016 1.070 1.100 1.050 1.100 24,500 +0.00(+0.00%)
Nov 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 14, 2016 1.100 1.100 1.100 0 +0.03(+2.80%)
Nov 09, 2016 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 01, 2016 1.050 1.050 1.050 0 +0.10(+10.53%)
Oct 31, 2016 1.110 1.110 0.9500 0.9500 1,550 -0.14(-12.84%)
Oct 24, 2016 1.090 1.090 1.090 0 +0.04(+3.81%)
Oct 20, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Oct 14, 2016 1.100 1.100 1.100 0 -0.05(-4.35%)
Oct 10, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 06, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 05, 2016 1.100 1.150 1.050 1.150 11,698 +0.05(+4.55%)
Oct 03, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 30, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 29, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 28, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 27, 2016 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 16, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 12, 2016 1.100 1.100 1.100 0 +0.01(+0.92%)
Sep 08, 2016 1.090 1.090 1.090 0 +0.02(+1.87%)
Sep 07, 2016 1.100 1.100 1.070 1.070 26,642 -0.03(-2.73%)
Sep 06, 2016 1.030 1.100 1.030 1.100 18,020 +0.00(+0.00%)
Sep 01, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 31, 2016 1.030 1.100 1.030 1.100 5,599 +0.05(+4.76%)
Aug 29, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 25, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Aug 24, 2016 1.010 1.100 1.000 1.100 38,287 +0.07(+6.80%)
Aug 23, 2016 0.9700 1.050 0.9550 1.030 124,242 +0.07(+7.29%)
Aug 22, 2016 0.9700 0.9700 0.9600 0.9600 11,250 -0.01(-1.03%)
Aug 19, 2016 0.9600 1.000 0.9200 0.9700 14,810 +0.00(+0.00%)
Aug 18, 2016 1.040 1.040 0.8900 0.9700 165,299 -0.09(-8.49%)
Aug 17, 2016 1.060 1.060 1.060 1.060 5,140 +0.00(+0.00%)
Aug 16, 2016 1.060 1.060 1.060 1.060 279 +0.00(+0.00%)
Aug 11, 2016 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 09, 2016 1.060 1.060 1.060 0 -0.01(-0.93%)
Aug 05, 2016 1.070 1.070 1.070 0 +0.05(+4.90%)
Aug 04, 2016 1.020 1.050 1.020 1.020 2,259 +0.01(+0.99%)
Aug 03, 2016 1.030 1.030 1.000 1.010 30,000 -0.04(-3.81%)
Aug 01, 2016 1.050 1.050 1.050 0 -0.03(-2.78%)
Jul 28, 2016 1.080 1.080 1.080 0 -0.02(-1.82%)
Jul 22, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 21, 2016 1.030 1.100 1.030 1.100 1,250 +0.05(+4.76%)
Jul 20, 2016 1.090 1.090 1.050 1.050 7,240 -0.02(-1.87%)
Jul 19, 2016 1.070 1.070 1.070 1.070 300 +0.00(+0.00%)
Jul 18, 2016 1.070 1.070 1.070 1.070 2,090 +0.00(+0.00%)
Jul 11, 2016 1.070 1.070 1.070 0 -0.09(-7.76%)
Jul 05, 2016 1.160 1.160 1.160 1.160 100 +0.01(+1.13%)
Jun 30, 2016 1.147 1.147 1.147 0 +0.07(+6.20%)
Jun 28, 2016 1.080 1.080 1.080 0 -0.02(-1.82%)
Jun 20, 2016 1.100 1.100 1.100 0 +0.00(+0.09%)
Jun 17, 2016 1.060 1.099 1.060 1.099 2,900 +0.01(+0.83%)
Jun 15, 2016 1.090 1.090 1.090 0 -0.02(-1.80%)
Jun 14, 2016 1.110 1.110 1.110 1.110 150 +0.00(+0.00%)
Jun 13, 2016 1.100 1.110 1.070 1.110 5,500 -0.01(-0.89%)
Jun 10, 2016 1.136 1.136 1.120 1.120 6,600 +0.05(+4.67%)
Jun 09, 2016 1.120 1.120 1.070 1.070 26,900 -0.08(-6.96%)
Jun 07, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Jun 06, 2016 1.160 1.160 1.110 1.140 11,240 -0.01(-0.87%)
Jun 03, 2016 1.140 1.150 1.140 1.150 500 +0.02(+1.77%)
Jun 02, 2016 1.110 1.130 1.100 1.130 15,500 +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.