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

(TSV: AXL )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 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 (%)
Apr 30, 2019 0.3200 0.3200 0.2900 0.2950 596,972 -0.03(-7.81%)
Apr 29, 2019 0.3300 0.3300 0.3200 0.3200 72,505 -0.01(-3.03%)
Apr 26, 2019 0.3100 0.3400 0.3100 0.3300 101,865 +0.03(+10.00%)
Apr 25, 2019 0.3200 0.3200 0.2950 0.3000 65,034 -0.02(-6.25%)
Apr 24, 2019 0.3200 0.3200 0.3050 0.3200 194,741 +0.00(+0.00%)
Apr 23, 2019 0.3200 0.3400 0.3150 0.3200 64,572 +0.00(+0.00%)
Apr 22, 2019 0.3000 0.3300 0.3000 0.3200 12,548 +0.03(+8.47%)
Apr 18, 2019 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Apr 17, 2019 0.3100 0.3150 0.3000 0.3100 114,043 -0.01(-1.59%)
Apr 16, 2019 0.3200 0.3200 0.3050 0.3150 134,731 -0.01(-1.56%)
Apr 15, 2019 0.3350 0.3400 0.3200 0.3200 187,166 -0.01(-1.54%)
Apr 12, 2019 0.3450 0.3500 0.3250 0.3250 140,769 -0.01(-2.99%)
Apr 11, 2019 0.3600 0.3600 0.3350 0.3350 110,201 -0.01(-4.29%)
Apr 10, 2019 0.3450 0.3600 0.3450 0.3500 162,063 +0.00(+0.00%)
Apr 09, 2019 0.3500 0.3600 0.3500 0.3500 174,456 +0.01(+1.45%)
Apr 08, 2019 0.3500 0.3500 0.3350 0.3450 142,019 +0.00(+0.00%)
Apr 05, 2019 0.3450 0.3500 0.3450 0.3450 48,501 +0.00(+0.00%)
Apr 04, 2019 0.3400 0.3450 0.3400 0.3450 34,075 +0.00(+1.47%)
Apr 03, 2019 0.3450 0.3450 0.3350 0.3400 144,960 +0.00(+0.00%)
Apr 02, 2019 0.3500 0.3500 0.3200 0.3400 124,858 -0.00(-1.45%)
Apr 01, 2019 0.3500 0.3500 0.3450 0.3450 33,045 +0.00(+0.00%)
Mar 29, 2019 0.3600 0.3600 0.3450 0.3450 97,271 -0.01(-2.82%)
Mar 28, 2019 0.3550 0.3600 0.3550 0.3550 77,500 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3550 0.3500 0.3550 4,868 +0.01(+1.43%)
Mar 26, 2019 0.3500 0.3500 0.3500 0.3500 55,113 +0.01(+1.45%)
Mar 25, 2019 0.3500 0.3600 0.3450 0.3450 26,245 -0.01(-1.43%)
Mar 22, 2019 0.3600 0.3700 0.3500 0.3500 83,718 -0.01(-2.78%)
Mar 21, 2019 0.3800 0.3800 0.3600 0.3600 161,214 -0.02(-5.26%)
Mar 20, 2019 0.4150 0.4150 0.3800 0.3800 117,442 -0.04(-9.52%)
Mar 19, 2019 0.4200 0.4200 0.4200 0.4200 11,009 +0.00(+0.00%)
Mar 18, 2019 0.4200 0.4300 0.4200 0.4200 42,459 +0.00(+0.00%)
Mar 15, 2019 0.4450 0.4550 0.4200 0.4200 95,369 -0.03(-6.67%)
Mar 14, 2019 0.4400 0.4600 0.4400 0.4500 50,000 -0.01(-2.17%)
Mar 13, 2019 0.4600 0.4600 0.4600 0.4600 1,752 +0.02(+4.55%)
Mar 12, 2019 0.4500 0.4500 0.4400 0.4400 27,708 -0.01(-2.22%)
Mar 11, 2019 0.4550 0.4600 0.4500 0.4500 52,115 +0.00(+0.00%)
Mar 08, 2019 0.4600 0.4600 0.4500 0.4500 52,803 -0.01(-2.17%)
Mar 07, 2019 0.4600 0.4600 0.4400 0.4600 14,710 +0.00(+0.00%)
Mar 06, 2019 0.4750 0.4750 0.4500 0.4600 40,672 -0.01(-3.16%)
Mar 05, 2019 0.4750 0.4750 0.4750 0.4750 1,249 -0.01(-1.04%)
Mar 04, 2019 0.4850 0.4850 0.4800 0.4800 29,321 +0.01(+1.05%)
Mar 01, 2019 0.4750 0.4850 0.4750 0.4750 16,566 -0.01(-1.04%)
Feb 28, 2019 0.4850 0.4850 0.4750 0.4800 95,283 -0.01(-1.03%)
Feb 27, 2019 0.4800 0.5300 0.4800 0.4850 125,933 +0.01(+1.04%)
Feb 26, 2019 0.4800 0.4900 0.4750 0.4800 54,584 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.5100 0.4750 0.4800 67,661 +0.01(+1.05%)
Feb 22, 2019 0.4750 0.4750 0.4750 70 +0.00(+0.00%)
Feb 21, 2019 0.4700 0.4850 0.4700 0.4750 34,151 +0.01(+2.15%)
Feb 20, 2019 0.4650 0.4650 0.4650 0.4650 2,564 +0.00(+0.00%)
Feb 19, 2019 0.4650 0.4650 0.4650 0.4650 8,074 -0.00(-1.06%)
Feb 15, 2019 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Feb 14, 2019 0.4450 0.4450 0.4400 0.4400 29,916 +0.01(+1.15%)
Feb 13, 2019 0.4350 0.4350 0.4350 0.4350 2,186 +0.00(+0.00%)
Feb 12, 2019 0.4400 0.4400 0.4350 0.4350 4,066 -0.01(-1.14%)
Feb 11, 2019 0.4400 0.4400 0.4400 0.4400 14,107 +0.00(+0.00%)
Feb 08, 2019 0.4450 0.4450 0.4400 0.4400 7,652 -0.01(-1.12%)
Feb 07, 2019 0.4450 0.4450 0.4450 0.4450 1,868 +0.00(+0.00%)
Feb 06, 2019 0.4450 0.4500 0.4400 0.4450 49,112 +0.00(+0.00%)
Feb 05, 2019 0.4450 0.4500 0.4450 0.4450 10,714 +0.00(+0.00%)
Feb 04, 2019 0.4600 0.4650 0.4450 0.4450 237,424 -0.02(-5.32%)
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.