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

(TSV: AXL )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 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 (%)
Mar 31, 2023 0.2950 0.3000 0.2950 0.3000 43,127 +0.02(+7.14%)
Mar 30, 2023 0.2800 0.2800 0.2800 0.2800 59,500 +0.00(+0.00%)
Mar 29, 2023 0.2800 0.2800 0.2800 0.2800 7,000 +0.01(+1.82%)
Mar 27, 2023 0.2750 150 +0.00(+0.00%)
Mar 24, 2023 0.2750 0.2750 0.2700 0.2750 56,500 -0.01(-1.79%)
Mar 23, 2023 0.2750 0.2800 0.2750 0.2800 25,500 +0.01(+3.70%)
Mar 22, 2023 0.2700 0.2700 0.2650 0.2700 108,460 +0.01(+1.89%)
Mar 21, 2023 0.2700 0.2700 0.2650 0.2650 5,500 +0.01(+1.92%)
Mar 20, 2023 0.2700 0.2700 0.2550 0.2600 84,959 -0.01(-1.89%)
Mar 17, 2023 0.2750 0.2750 0.2650 0.2650 59,000 -0.01(-1.85%)
Mar 16, 2023 0.2800 0.2800 0.2700 0.2700 39,500 +0.00(+0.00%)
Mar 15, 2023 0.2700 0.2850 0.2700 0.2700 90,000 -0.02(-6.90%)
Mar 14, 2023 0.3100 0.3100 0.2900 0.2900 17,000 +0.00(+0.00%)
Mar 13, 2023 0.2900 0.2950 0.2900 0.2900 28,700 -0.03(-7.94%)
Mar 10, 2023 0.3000 0.3150 0.3000 0.3150 80,500 +0.00(+0.00%)
Mar 09, 2023 0.3200 0.3200 0.3100 0.3150 72,316 -0.01(-3.08%)
Mar 08, 2023 0.3250 0.3250 0.3200 0.3250 68,600 +0.01(+1.56%)
Mar 07, 2023 0.3100 0.3250 0.3100 0.3200 123,225 +0.01(+1.59%)
Mar 06, 2023 0.3200 0.3200 0.3100 0.3150 53,820 -0.01(-1.56%)
Mar 03, 2023 0.3150 0.3200 0.3150 0.3200 188,700 +0.01(+1.59%)
Mar 02, 2023 0.3100 0.3150 0.3100 0.3150 54,000 +0.01(+1.61%)
Mar 01, 2023 0.3200 0.3200 0.3100 0.3100 24,275 -0.01(-1.59%)
Feb 28, 2023 0.3200 0.3200 0.3150 0.3150 10,000 +0.01(+1.61%)
Feb 27, 2023 0.3050 0.3100 0.3050 0.3100 98,769 +0.02(+6.90%)
Feb 24, 2023 0.2900 0.2900 0.2850 0.2900 5,300 -0.02(-4.92%)
Feb 23, 2023 0.3050 0.3050 0.3050 0.3050 47,000 +0.01(+3.39%)
Feb 22, 2023 0.3000 0.3000 0.2950 0.2950 45,000 -0.01(-1.67%)
Feb 21, 2023 0.3100 0.3100 0.3000 0.3000 6,600 +0.00(+0.00%)
Feb 17, 2023 0.3000 0 -0.01(-3.23%)
Feb 16, 2023 0.3400 0.3400 0.3100 0.3100 120,000 -0.03(-8.82%)
Feb 15, 2023 0.3200 0.3400 0.3200 0.3400 14,850 +0.02(+4.62%)
Feb 14, 2023 0.3100 0.3300 0.3100 0.3250 15,972 +0.02(+6.56%)
Feb 10, 2023 0.3050 200 +0.00(+0.00%)
Feb 09, 2023 0.2900 0.3050 0.2900 0.3050 12,600 +0.02(+5.17%)
Feb 08, 2023 0.2900 0.2900 0.2900 0.2900 39,525 +0.00(+0.00%)
Feb 07, 2023 0.2950 0.2950 0.2900 0.2900 13,024 -0.01(-3.33%)
Feb 06, 2023 0.3000 0.3000 0.2950 0.3000 38,710 -0.01(-3.23%)
Feb 03, 2023 0.3000 0.3100 0.3000 0.3100 42,289 +0.01(+1.64%)
Feb 02, 2023 0.2950 0.3050 0.2950 0.3050 101,750 -0.01(-1.61%)
Feb 01, 2023 0.2900 0.3100 0.2900 0.3100 221,850 +0.01(+2.31%)
Jan 31, 2023 0.3030 0.3030 0.3030 0.3030 24,680 -0.01(-2.26%)
Jan 30, 2023 0.3150 0.3150 0.3000 0.3100 50,000 +0.00(+0.00%)
Jan 27, 2023 0.3050 0.3100 0.3050 0.3100 22,500 +0.00(+0.00%)
Jan 26, 2023 0.3100 0.3100 0.3100 0.3100 49,540 -0.03(-10.14%)
Jan 25, 2023 0.3100 0.3450 0.3000 0.3450 58,000 +0.02(+6.15%)
Jan 24, 2023 0.3300 0.3300 0.3200 0.3250 55,877 -0.01(-1.52%)
Jan 23, 2023 0.3400 0.3400 0.3200 0.3300 65,819 -0.01(-2.94%)
Jan 20, 2023 0.3200 0.3500 0.3200 0.3400 156,504 +0.03(+7.94%)
Jan 19, 2023 0.3200 0.3200 0.3150 0.3150 16,499 -0.01(-1.56%)
Jan 18, 2023 0.3250 0.3300 0.3200 0.3200 58,344 +0.00(+0.00%)
Jan 17, 2023 0.2950 0.3200 0.2950 0.3200 101,578 +0.03(+8.47%)
Jan 16, 2023 0.3000 0.3000 0.2950 0.2950 38,500 -0.02(-4.84%)
Jan 13, 2023 0.3000 0.3100 0.2950 0.3100 191,760 +0.03(+10.71%)
Jan 12, 2023 0.2800 0.2800 0.2750 0.2800 137,436 +0.00(+0.00%)
Jan 11, 2023 0.2850 0.2850 0.2800 0.2800 77,250 +0.01(+1.82%)
Jan 10, 2023 0.2800 0.2850 0.2750 0.2750 155,500 -0.01(-1.79%)
Jan 09, 2023 0.2800 0.2850 0.2800 0.2800 95,034 +0.00(+0.00%)
Jan 06, 2023 0.2800 0.2800 0.2800 0.2800 2,290 +0.00(+0.00%)
Jan 05, 2023 0.2800 0.2800 0.2800 0.2800 16,956 -0.00(-1.75%)
Jan 04, 2023 0.2850 0.2850 0.2850 0.2850 10,000 +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.