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

(TSV: AXL )

0.4050 +0.0450 (+12.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 19, 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 (%)
Jun 28, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 27, 2019 0.2500 0.2500 0.2450 0.2500 38,417 +0.00(+0.00%)
Jun 26, 2019 0.2500 0.2500 0.2500 0.2500 5,062 +0.01(+2.04%)
Jun 25, 2019 0.2500 0.2500 0.2400 0.2450 12,794 -0.01(-2.00%)
Jun 24, 2019 0.2550 0.2600 0.2500 0.2500 4,618 -0.01(-1.96%)
Jun 21, 2019 0.2600 0.2600 0.2550 0.2550 29,942 -0.01(-1.92%)
Jun 20, 2019 0.2500 0.2600 0.2450 0.2600 65,497 +0.01(+4.00%)
Jun 19, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2500 0.2400 0.2500 54,615 +0.01(+4.17%)
Jun 17, 2019 0.2400 0.2400 0.2400 0.2400 2,126 +0.01(+2.13%)
Jun 14, 2019 0.2400 0.2450 0.2350 0.2350 24,014 -0.01(-4.08%)
Jun 13, 2019 0.2500 0.2500 0.2400 0.2450 100,000 +0.00(+0.00%)
Jun 12, 2019 0.2700 0.2700 0.2450 0.2450 59,227 -0.03(-9.26%)
Jun 11, 2019 0.2800 0.2800 0.2700 0.2700 34,767 +0.00(+0.00%)
Jun 10, 2019 0.3350 0.3350 0.2700 0.2700 152,030 -0.06(-18.18%)
Jun 07, 2019 0.3200 0.3300 0.3200 0.3300 9,020 +0.01(+3.13%)
Jun 06, 2019 0.3000 0.3200 0.2950 0.3200 29,500 +0.03(+10.34%)
Jun 05, 2019 0.3200 0.3200 0.2900 0.2900 86,700 -0.03(-9.38%)
Jun 04, 2019 0.3150 0.3300 0.3100 0.3200 85,000 +0.01(+1.59%)
Jun 03, 2019 0.3300 0.3400 0.3150 0.3150 203,337 -0.01(-1.56%)
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%)
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.