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 (%)
May 31, 2019 0.3550 0.3600 0.3100 0.3200 47,533 -0.04(-12.33%)
May 30, 2019 0.3700 0.3700 0.3650 0.3650 32,948 -0.01(-1.35%)
May 29, 2019 0.3800 0.3800 0.3400 0.3700 79,800 -0.01(-2.63%)
May 28, 2019 0.4000 0.4000 0.3800 0.3800 9,126 -0.01(-2.56%)
May 27, 2019 0.3900 0.3900 0.3900 0.3900 7,500 +0.00(+0.00%)
May 24, 2019 0.3850 0.3900 0.3850 0.3900 28,038 +0.01(+2.63%)
May 23, 2019 0.3700 0.3800 0.3700 0.3800 11,688 -0.01(-1.30%)
May 22, 2019 0.4200 0.4300 0.3850 0.3850 25,274 -0.02(-3.75%)
May 21, 2019 0.3800 0.4050 0.3800 0.4000 81,950 +0.01(+2.56%)
May 17, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 16, 2019 0.4400 0.4400 0.3900 0.4000 173,927 -0.04(-9.09%)
May 15, 2019 0.3400 0.4600 0.3400 0.4400 704,327 +0.13(+41.94%)
May 14, 2019 0.3100 0.3100 0.3100 0.3100 5,034 +0.01(+3.33%)
May 13, 2019 0.3000 0.3000 0.2900 0.3000 36,533 -0.01(-1.64%)
May 10, 2019 0.2900 0.3050 0.2800 0.3050 57,500 +0.02(+5.17%)
May 09, 2019 0.2750 0.2900 0.2700 0.2900 16,722 +0.01(+5.45%)
May 08, 2019 0.2900 0.3100 0.2750 0.2750 542,000 -0.01(-5.17%)
May 07, 2019 0.2950 0.2950 0.2850 0.2900 89,269 -0.01(-3.33%)
May 06, 2019 0.3050 0.3300 0.2950 0.3000 249,820 -0.01(-1.64%)
May 03, 2019 0.2850 0.3500 0.2850 0.3050 491,952 +0.03(+12.96%)
May 02, 2019 0.2900 0.3050 0.2700 0.2700 34,057 +0.00(+0.00%)
May 01, 2019 0.2900 0.2900 0.2400 0.2700 270,412 -0.02(-8.47%)
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%)
Feb 01, 2019 0.4550 0.4700 0.4500 0.4700 105,050 -0.01(-2.08%)
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%)
Nov 01, 2018 0.6400 0.6600 0.6400 0.6600 3,588 -0.04(-5.71%)
Oct 31, 2018 0.7000 0.7000 0.7000 0.7000 70,852 +0.00(+0.00%)
Oct 30, 2018 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Oct 29, 2018 0.7100 0.7100 0.7000 0.7000 11,833 -0.05(-6.67%)
Oct 26, 2018 0.7500 0.7500 0.7500 0.7500 45,479 -0.01(-1.32%)
Oct 25, 2018 0.7500 0.7600 0.7100 0.7600 34,463 +0.03(+4.11%)
Oct 24, 2018 0.7500 0.7500 0.7300 0.7300 19,723 +0.01(+1.39%)
Oct 23, 2018 0.6700 0.7200 0.6600 0.7200 19,423 -0.03(-4.00%)
Oct 22, 2018 0.7500 0.7500 0.7500 0.7500 35,961 +0.05(+7.14%)
Oct 19, 2018 0.7000 0.7200 0.7000 0.7000 38,333 +0.00(+0.00%)
Oct 18, 2018 0.6800 0.7000 0.6800 0.7000 66,188 +0.04(+6.06%)
Oct 17, 2018 0.7000 0.7200 0.6400 0.6600 49,616 -0.07(-9.59%)
Oct 16, 2018 0.7000 0.7500 0.6600 0.7300 140,867 +0.03(+4.29%)
Oct 15, 2018 0.8000 0.8000 0.7000 0.7000 57,364 -0.10(-12.50%)
Oct 12, 2018 1.160 1.160 0.8000 0.8000 34,079 -0.20(-20.00%)
Oct 11, 2018 1.040 1.040 1.000 1.000 5,945 -0.10(-9.09%)
Oct 10, 2018 1.120 1.190 1.100 1.100 6,000 -0.10(-8.33%)
Oct 09, 2018 1.200 1.200 1.150 1.200 15,650 +0.05(+4.35%)
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.