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

(TSV: AXL )

0.4250 -0.0150 (-3.41%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 21, 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 (%)
Jul 29, 2022 0.2600 0 +0.03(+10.64%)
Jul 28, 2022 0.2400 0.2450 0.2350 0.2350 210,554 +0.00(+0.00%)
Jul 27, 2022 0.2350 0.2400 0.2250 0.2350 305,521 +0.00(+2.17%)
Jul 26, 2022 0.2300 0.2300 0.2250 0.2300 321,945 -0.01(-4.17%)
Jul 25, 2022 0.2400 0.2400 0.2400 0.2400 30,646 +0.01(+4.35%)
Jul 22, 2022 0.2300 0.2400 0.2300 0.2300 34,863 -0.00(-2.13%)
Jul 21, 2022 0.2300 0.2350 0.2100 0.2350 50,165 +0.00(+2.17%)
Jul 20, 2022 0.2400 0.2400 0.2300 0.2300 2,358 +0.00(+0.00%)
Jul 19, 2022 0.2350 0.2400 0.2050 0.2300 88,585 -0.01(-4.17%)
Jul 18, 2022 0.2350 0.2400 0.2350 0.2400 51,713 +0.01(+6.67%)
Jul 15, 2022 0.2200 0.2300 0.2200 0.2250 10,700 -0.01(-2.17%)
Jul 14, 2022 0.2400 0.2400 0.2100 0.2300 24,174 -0.00(-2.13%)
Jul 13, 2022 0.2300 0.2350 0.2300 0.2350 31,315 +0.00(+2.17%)
Jul 12, 2022 0.2450 0.2450 0.2300 0.2300 7,083 -0.01(-6.12%)
Jul 08, 2022 0.2450 12 -0.01(-3.92%)
Jul 07, 2022 0.2200 0.2550 0.2200 0.2550 213,477 +0.04(+15.91%)
Jul 06, 2022 0.2300 0.2400 0.2200 0.2200 190,540 -0.01(-4.35%)
Jul 05, 2022 0.2500 0.2500 0.2300 0.2300 498,260 -0.01(-6.12%)
Jul 04, 2022 0.2600 0.2700 0.2450 0.2450 842,304 +0.01(+2.08%)
Jun 30, 2022 0.2400 0 -0.01(-2.04%)
Jun 29, 2022 0.2500 0.2550 0.2400 0.2450 272,707 +0.01(+2.08%)
Jun 28, 2022 0.2500 0.2500 0.2400 0.2400 183,130 +0.00(+0.00%)
Jun 27, 2022 0.2500 0.2500 0.2350 0.2400 241,833 +0.01(+6.67%)
Jun 24, 2022 0.2200 0.2300 0.2200 0.2250 197,152 +0.02(+12.50%)
Jun 23, 2022 0.2350 0.2350 0.1900 0.2000 657,315 -0.04(-18.37%)
Jun 22, 2022 0.2400 0.2450 0.2300 0.2450 179,800 +0.01(+4.26%)
Jun 21, 2022 0.2250 0.2450 0.2200 0.2350 318,290 +0.02(+11.90%)
Jun 20, 2022 0.2300 0.2350 0.2000 0.2100 1,133,054 -0.06(-20.75%)
Jun 17, 2022 0.2700 0.2700 0.2600 0.2650 143,324 -0.01(-1.85%)
Jun 16, 2022 0.2700 0.2700 0.2600 0.2700 93,935 -0.01(-1.82%)
Jun 15, 2022 0.2700 0.2800 0.2700 0.2750 103,500 +0.02(+7.84%)
Jun 14, 2022 0.2950 0.3250 0.2550 0.2550 321,314 -0.03(-12.07%)
Jun 13, 2022 0.3000 0.3000 0.2850 0.2900 252,830 -0.02(-6.45%)
Jun 10, 2022 0.3000 0.3100 0.2950 0.3100 451,305 +0.03(+10.71%)
Jun 09, 2022 0.3100 0.3100 0.2750 0.2800 356,671 -0.02(-6.67%)
Jun 08, 2022 0.2950 0.3050 0.2900 0.3000 586,346 +0.02(+5.26%)
Jun 07, 2022 0.2700 0.2850 0.2700 0.2850 152,645 +0.01(+3.64%)
Jun 06, 2022 0.2700 0.3000 0.2700 0.2750 122,219 -0.01(-5.17%)
Jun 03, 2022 0.2750 0.2900 0.2700 0.2900 101,419 +0.02(+7.41%)
Jun 02, 2022 0.2650 0.2750 0.2600 0.2700 100,243 +0.01(+1.89%)
Jun 01, 2022 0.2800 0.2850 0.2550 0.2650 303,459 -0.01(-3.64%)
May 31, 2022 0.2900 0.2900 0.2750 0.2750 82,793 -0.01(-5.17%)
May 30, 2022 0.2800 0.3000 0.2600 0.2900 816,713 -0.01(-3.33%)
May 27, 2022 0.3000 0.3000 0.2900 0.3000 301,045 +0.00(+0.00%)
May 26, 2022 0.3150 0.3200 0.3000 0.3000 1,027,281 -0.04(-10.45%)
May 25, 2022 0.3050 0.3350 0.3050 0.3350 520,441 +0.04(+11.67%)
May 24, 2022 0.3100 0.3150 0.2950 0.3000 222,333 +0.00(+0.00%)
May 20, 2022 0.3000 0 +0.00(+0.00%)
May 19, 2022 0.2700 0.3350 0.2600 0.3000 1,409,921 +0.03(+13.21%)
May 18, 2022 0.2650 0.2750 0.2500 0.2650 1,448,928 +0.04(+17.78%)
May 17, 2022 0.2300 0.2300 0.2100 0.2250 164,585 -0.01(-2.17%)
May 16, 2022 0.2300 0.2300 0.2300 0.2300 187,000 +0.01(+2.22%)
May 13, 2022 0.2100 0.2300 0.2100 0.2250 106,500 +0.02(+7.14%)
May 12, 2022 0.2150 0.2150 0.1950 0.2100 241,241 -0.01(-4.55%)
May 11, 2022 0.2250 0.2250 0.2200 0.2200 33,428 -0.01(-2.22%)
May 10, 2022 0.2300 0.2300 0.2250 0.2250 88,500 +0.00(+0.00%)
May 09, 2022 0.2400 0.2450 0.2200 0.2250 216,843 -0.01(-2.17%)
May 06, 2022 0.2550 0.2550 0.2300 0.2300 257,400 -0.03(-11.54%)
May 05, 2022 0.2400 0.2600 0.2400 0.2600 479,743 +0.01(+4.00%)
May 04, 2022 0.2400 0.2500 0.2400 0.2500 79,430 +0.02(+6.38%)
May 03, 2022 0.2400 0.2400 0.2300 0.2350 183,103 +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.