Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AXL )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 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 (%)
Jan 31, 2019 0.5000 0.5000 0.4800 0.4800 61,000 -0.02(-4.00%)
Jan 30, 2019 0.4700 0.5000 0.4700 0.5000 34,384 +0.03(+6.38%)
Jan 29, 2019 0.4500 0.4700 0.4500 0.4700 9,491 +0.01(+3.30%)
Jan 28, 2019 0.4550 0.4700 0.4500 0.4550 11,830 -0.01(-1.09%)
Jan 25, 2019 0.4700 0.4700 0.4600 0.4600 19,033 +0.00(+0.00%)
Jan 24, 2019 0.4600 0.4600 0.4450 0.4600 157,057 +0.00(+0.00%)
Jan 23, 2019 0.5000 0.5000 0.4500 0.4600 66,970 -0.03(-6.12%)
Jan 22, 2019 0.5100 0.5100 0.4800 0.4900 39,529 -0.01(-2.00%)
Jan 21, 2019 0.4600 0.5000 0.4600 0.5000 2,423 +0.03(+6.38%)
Jan 18, 2019 0.4700 0.4700 0.4600 0.4700 31,851 +0.01(+2.17%)
Jan 17, 2019 0.4800 0.4800 0.4500 0.4600 23,644 -0.03(-7.07%)
Jan 16, 2019 0.5000 0.5000 0.4850 0.4950 44,296 -0.01(-1.00%)
Jan 15, 2019 0.4850 0.5000 0.4600 0.5000 57,724 +0.01(+2.04%)
Jan 14, 2019 0.4800 0.4900 0.4800 0.4900 24,747 +0.02(+4.26%)
Jan 11, 2019 0.4500 0.4700 0.4500 0.4700 26,341 +0.02(+4.44%)
Jan 10, 2019 0.4600 0.4600 0.4500 0.4500 20,741 -0.01(-2.17%)
Jan 09, 2019 0.4600 0.4800 0.4600 0.4600 33,301 -0.01(-2.13%)
Jan 08, 2019 0.5000 0.5000 0.4700 0.4700 16,624 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4800 0.4400 0.4700 17,254 +0.04(+9.30%)
Jan 04, 2019 0.4150 0.4300 0.4000 0.4300 51,432 +0.03(+8.86%)
Jan 03, 2019 0.4100 0.4100 0.3950 0.3950 14,098 -0.02(-5.95%)
Jan 02, 2019 0.4300 0.4300 0.4150 0.4200 32,574 +0.02(+6.33%)
Dec 31, 2018 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Dec 28, 2018 0.3750 0.3850 0.3750 0.3800 7,500 +0.01(+2.70%)
Dec 27, 2018 0.3700 0.3700 0.3700 0.3700 7,570 -0.01(-1.33%)
Dec 24, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 21, 2018 0.3850 0.3850 0.3700 0.3700 91,499 +0.00(+0.00%)
Dec 20, 2018 0.3650 0.3700 0.3650 0.3700 62,754 +0.00(+0.00%)
Dec 19, 2018 0.3800 0.3950 0.3700 0.3700 179,499 -0.01(-2.63%)
Dec 18, 2018 0.3950 0.4050 0.3750 0.3800 195,740 -0.03(-6.17%)
Dec 17, 2018 0.4650 0.4800 0.4000 0.4050 217,699 -0.05(-10.99%)
Dec 14, 2018 0.4500 0.4650 0.4400 0.4550 57,298 +0.01(+2.25%)
Dec 13, 2018 0.4400 0.4500 0.4100 0.4450 139,148 +0.01(+1.14%)
Dec 12, 2018 0.4600 0.4600 0.4300 0.4400 46,910 -0.03(-6.38%)
Dec 11, 2018 0.4800 0.4800 0.4400 0.4700 67,231 +0.00(+0.00%)
Dec 10, 2018 0.5000 0.5000 0.4700 0.4700 100,061 -0.01(-2.08%)
Dec 07, 2018 0.4700 0.5000 0.4600 0.4800 60,194 +0.03(+6.67%)
Dec 06, 2018 0.4500 0.4700 0.4250 0.4500 147,008 +0.00(+0.00%)
Dec 05, 2018 0.4500 0.4500 0.4350 0.4500 51,651 +0.03(+7.14%)
Dec 04, 2018 0.4200 0.4400 0.4150 0.4200 86,263 +0.02(+5.00%)
Dec 03, 2018 0.4500 0.4500 0.4000 0.4000 141,759 -0.03(-6.98%)
Nov 30, 2018 0.4700 0.4700 0.3650 0.4300 228,482 -0.06(-12.24%)
Nov 29, 2018 0.4900 0.5000 0.4800 0.4900 9,921 -0.01(-2.00%)
Nov 28, 2018 0.5100 0.5200 0.4700 0.5000 39,988 -0.01(-1.96%)
Nov 27, 2018 0.5200 0.5200 0.5100 0.5100 23,275 -0.01(-1.92%)
Nov 26, 2018 0.5400 0.5400 0.5000 0.5200 39,680 -0.04(-7.14%)
Nov 23, 2018 0.5500 0.6000 0.5200 0.5600 108,781 +0.00(+0.00%)
Nov 22, 2018 0.5800 0.5800 0.5600 0.5600 27,611 +0.00(+0.00%)
Nov 21, 2018 0.5300 0.6100 0.5300 0.5600 157,779 +0.04(+7.69%)
Nov 20, 2018 0.5200 0.5200 0.4900 0.5200 95,533 +0.00(+0.00%)
Nov 19, 2018 0.5000 0.5600 0.4900 0.5200 105,823 +0.06(+13.04%)
Nov 16, 2018 0.4850 0.4900 0.4600 0.4600 50,409 -0.02(-5.15%)
Nov 15, 2018 0.4900 0.5300 0.4800 0.4850 65,028 -0.02(-3.00%)
Nov 14, 2018 0.5200 0.5300 0.4800 0.5000 39,491 +0.00(+0.00%)
Nov 13, 2018 0.5800 0.6000 0.5000 0.5000 107,406 -0.06(-10.71%)
Nov 12, 2018 0.6000 0.6000 0.5600 0.5600 26,835 -0.03(-5.08%)
Nov 09, 2018 0.7000 0.7000 0.5800 0.5900 65,402 -0.10(-14.49%)
Nov 08, 2018 0.7100 0.7500 0.6900 0.6900 68,692 -0.05(-6.76%)
Nov 07, 2018 0.6700 0.7500 0.6500 0.7400 278,072 +0.09(+13.85%)
Nov 06, 2018 0.6600 0.6600 0.6500 0.6500 16,525 +0.02(+3.17%)
Nov 05, 2018 0.6800 0.6800 0.6000 0.6300 7,541 -0.04(-5.97%)
Nov 02, 2018 0.6600 0.6700 0.6400 0.6700 21,500 +0.01(+1.52%)
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.