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 (%)
Jun 30, 2023 0.3600 0 +0.00(+0.00%)
Jun 29, 2023 0.3600 0.3700 0.3600 0.3600 157,000 +0.01(+2.86%)
Jun 28, 2023 0.3400 0.3500 0.3400 0.3500 149,774 +0.00(+0.00%)
Jun 27, 2023 0.3600 0.3600 0.3350 0.3500 38,140 +0.00(+0.00%)
Jun 26, 2023 0.3500 0.3500 0.3500 0.3500 11,153 +0.00(+0.00%)
Jun 23, 2023 0.3550 0.3550 0.3450 0.3500 74,376 -0.01(-2.78%)
Jun 22, 2023 0.3500 0.3650 0.3500 0.3600 9,300 +0.00(+0.00%)
Jun 21, 2023 0.3750 0.3750 0.3600 0.3600 6,147 -0.01(-2.70%)
Jun 20, 2023 0.3750 0.3750 0.3500 0.3700 88,566 -0.01(-1.33%)
Jun 19, 2023 0.3800 0.3800 0.3750 0.3750 93,067 -0.01(-2.60%)
Jun 16, 2023 0.3700 0.3850 0.3700 0.3850 29,100 +0.01(+2.67%)
Jun 15, 2023 0.3600 0.3750 0.3600 0.3750 91,800 +0.02(+4.17%)
Jun 14, 2023 0.3650 0.3650 0.3600 0.3600 56,000 -0.01(-1.37%)
Jun 13, 2023 0.3700 0.3700 0.3600 0.3650 158,485 +0.00(+0.00%)
Jun 12, 2023 0.3550 0.3700 0.3550 0.3650 76,600 -0.01(-2.67%)
Jun 09, 2023 0.3850 0.3850 0.3750 0.3750 148,350 -0.02(-3.85%)
Jun 08, 2023 0.4000 0.4000 0.3800 0.3900 176,100 -0.02(-4.88%)
Jun 07, 2023 0.4100 0.4100 0.4000 0.4100 177,702 +0.00(+0.00%)
Jun 06, 2023 0.4100 0.4150 0.4100 0.4100 99,485 +0.00(+1.23%)
Jun 05, 2023 0.4200 0.4200 0.4050 0.4050 8,500 -0.00(-1.22%)
Jun 02, 2023 0.4100 0.4150 0.4100 0.4100 310,023 +0.00(+0.00%)
Jun 01, 2023 0.4000 0.4100 0.3900 0.4100 280,900 +0.00(+1.23%)
May 31, 2023 0.4000 0.4050 0.3950 0.4050 162,300 -0.01(-3.57%)
May 30, 2023 0.4300 0.4300 0.3900 0.4200 512,504 -0.01(-2.33%)
May 29, 2023 0.4150 0.4300 0.4150 0.4300 21,100 +0.02(+3.61%)
May 26, 2023 0.4100 0.4200 0.4100 0.4150 318,830 -0.02(-3.49%)
May 25, 2023 0.4150 0.4300 0.4100 0.4300 351,455 +0.01(+2.38%)
May 24, 2023 0.4200 0.4200 0.4100 0.4200 143,000 -0.01(-1.18%)
May 23, 2023 0.4200 0.4250 0.4100 0.4250 223,766 +0.02(+3.66%)
May 19, 2023 0.4100 0 +0.03(+7.89%)
May 18, 2023 0.3650 0.3800 0.3650 0.3800 309,695 +0.02(+4.11%)
May 17, 2023 0.3500 0.3650 0.3500 0.3650 358,452 +0.00(+0.00%)
May 16, 2023 0.3700 0.3750 0.3600 0.3650 282,807 -0.01(-2.67%)
May 15, 2023 0.3450 0.3800 0.3450 0.3750 1,006,031 +0.04(+13.64%)
May 12, 2023 0.3350 0.3350 0.3300 0.3300 75,800 -0.01(-1.49%)
May 11, 2023 0.3300 0.3350 0.3300 0.3350 86,562 +0.00(+0.00%)
May 10, 2023 0.3350 0.3350 0.3300 0.3350 51,060 +0.00(+0.00%)
May 09, 2023 0.3450 0.3450 0.3350 0.3350 113,400 -0.01(-1.47%)
May 08, 2023 0.3250 0.3400 0.3250 0.3400 86,610 +0.03(+7.94%)
May 05, 2023 0.3350 0.3500 0.3150 0.3150 752,609 -0.01(-1.56%)
May 04, 2023 0.3100 0.3300 0.3100 0.3200 477,024 +0.02(+4.92%)
May 03, 2023 0.3000 0.3100 0.3000 0.3050 128,495 -0.01(-1.61%)
May 02, 2023 0.3250 0.3250 0.2950 0.3100 578,132 -0.04(-11.43%)
May 01, 2023 0.3000 0.3750 0.3000 0.3500 349,037 +0.06(+20.69%)
Apr 28, 2023 0.2850 0.2900 0.2850 0.2900 49,000 +0.01(+1.75%)
Apr 26, 2023 0.2850 0 +0.00(+1.79%)
Apr 25, 2023 0.2950 0.2950 0.2750 0.2800 167,500 -0.01(-3.45%)
Apr 24, 2023 0.2900 0.2950 0.2900 0.2900 17,000 -0.01(-3.33%)
Apr 21, 2023 0.3000 0.3000 0.3000 0.3000 16,256 +0.01(+1.69%)
Apr 19, 2023 0.2950 0 -0.01(-1.67%)
Apr 18, 2023 0.3000 0.3000 0.2900 0.3000 96,300 -0.01(-1.64%)
Apr 17, 2023 0.3050 0.3050 0.3050 0.3050 6,008 -0.01(-1.61%)
Apr 14, 2023 0.3100 0.3100 0.3000 0.3100 27,316 +0.02(+5.08%)
Apr 13, 2023 0.2950 0.2950 0.2900 0.2950 8,000 -0.01(-1.67%)
Apr 12, 2023 0.3000 0.3000 0.3000 0.3000 68,500 +0.00(+0.00%)
Apr 11, 2023 0.2950 0.3000 0.2850 0.3000 130,500 +0.02(+5.26%)
Apr 10, 2023 0.2950 0.2950 0.2850 0.2850 12,272 -0.01(-3.39%)
Apr 06, 2023 0.2950 0 +0.01(+1.72%)
Apr 05, 2023 0.2950 0.2950 0.2900 0.2900 30,000 -0.01(-1.69%)
Apr 04, 2023 0.3000 0.3000 0.2950 0.2950 49,241 -0.01(-3.28%)
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.