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

(TSV: AXL )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 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 (%)
Sep 30, 2019 0.1800 0.2100 0.1800 0.2100 36,034 +0.02(+13.51%)
Sep 27, 2019 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Sep 26, 2019 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Sep 25, 2019 0.1900 0.1900 0.1850 0.1850 11,700 +0.00(+0.00%)
Sep 24, 2019 0.2000 0.2050 0.1850 0.1850 121,118 -0.01(-5.13%)
Sep 23, 2019 0.2000 0.2000 0.1900 0.1950 79,998 -0.01(-2.50%)
Sep 20, 2019 0.2000 0.2000 0.2000 0.2000 142,707 +0.01(+5.26%)
Sep 19, 2019 0.1950 0.1950 0.1850 0.1900 68,644 +0.00(+0.00%)
Sep 18, 2019 0.1850 0.1950 0.1850 0.1900 279,382 +0.00(+0.00%)
Sep 17, 2019 0.1900 0.1950 0.1900 0.1900 17,796 +0.00(+0.00%)
Sep 16, 2019 0.1850 0.2000 0.1850 0.1900 63,000 -0.01(-2.56%)
Sep 13, 2019 0.1950 0.1950 0.1950 2 +0.00(+0.00%)
Sep 12, 2019 0.1700 0.1950 0.1700 0.1950 35,763 +0.02(+11.43%)
Sep 11, 2019 0.2200 0.2200 0.1750 0.1750 50,489 -0.04(-16.67%)
Sep 10, 2019 0.2150 0.2150 0.2000 0.2100 78,947 +0.00(+0.00%)
Sep 09, 2019 0.2050 0.2100 0.2000 0.2100 24,040 +0.01(+7.69%)
Sep 06, 2019 0.1850 0.1950 0.1850 0.1950 22,067 +0.01(+2.63%)
Sep 05, 2019 0.1950 0.1950 0.1850 0.1900 21,022 -0.01(-5.00%)
Sep 04, 2019 0.1950 0.2100 0.1850 0.2000 87,241 +0.03(+17.65%)
Sep 03, 2019 0.1700 0.1700 0.1700 0.1700 12,000 -0.01(-8.11%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 29, 2019 0.1900 0.1950 0.1800 0.1950 82,205 +0.01(+2.63%)
Aug 28, 2019 0.1750 0.1900 0.1600 0.1900 96,033 +0.01(+5.56%)
Aug 27, 2019 0.1800 0.1800 0.1800 0.1800 1,081 +0.01(+2.86%)
Aug 26, 2019 0.1900 0.1900 0.1650 0.1750 96,502 -0.01(-5.41%)
Aug 23, 2019 0.1800 0.1850 0.1800 0.1850 2,063 -0.01(-2.63%)
Aug 22, 2019 0.1900 0.1950 0.1900 0.1900 77,500 +0.01(+5.56%)
Aug 21, 2019 0.1900 0.1950 0.1700 0.1800 159,650 -0.01(-5.26%)
Aug 20, 2019 0.1700 0.1900 0.1650 0.1900 194,580 +0.02(+8.57%)
Aug 19, 2019 0.1850 0.1850 0.1750 0.1750 71,665 -0.02(-7.89%)
Aug 16, 2019 0.1850 0.1900 0.1800 0.1900 50,500 -0.01(-5.00%)
Aug 15, 2019 0.1900 0.2000 0.1900 0.2000 44,772 +0.01(+5.26%)
Aug 14, 2019 0.2100 0.2100 0.1900 0.1900 77,969 -0.01(-7.32%)
Aug 13, 2019 0.2150 0.2200 0.2050 0.2050 181,215 +0.00(+0.00%)
Aug 12, 2019 0.2100 0.2100 0.2000 0.2050 119,526 -0.01(-4.65%)
Aug 09, 2019 0.2100 0.2250 0.1950 0.2150 164,326 +0.01(+7.50%)
Aug 08, 2019 0.2100 0.2100 0.1950 0.2000 73,511 +0.00(+0.00%)
Aug 07, 2019 0.2350 0.2350 0.1800 0.2000 298,469 -0.04(-18.37%)
Aug 06, 2019 0.2500 0.2600 0.2350 0.2450 173,033 +0.00(+0.00%)
Aug 02, 2019 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 01, 2019 0.2450 0.2450 0.2250 0.2350 95,082 -0.01(-4.08%)
Jul 31, 2019 0.2400 0.2450 0.2350 0.2450 22,000 +0.01(+4.26%)
Jul 30, 2019 0.2400 0.2400 0.2350 0.2350 34,626 +0.00(+2.17%)
Jul 29, 2019 0.2250 0.2350 0.2150 0.2300 111,390 +0.01(+2.22%)
Jul 26, 2019 0.1950 0.2250 0.1950 0.2250 97,627 +0.03(+15.38%)
Jul 25, 2019 0.2150 0.2150 0.1900 0.1950 117,500 -0.01(-7.14%)
Jul 24, 2019 0.2050 0.2100 0.1950 0.2100 65,973 +0.00(+0.00%)
Jul 23, 2019 0.2100 0.2100 0.2100 0.2100 20,868 +0.01(+2.44%)
Jul 22, 2019 0.2200 0.2200 0.2050 0.2050 53,950 -0.02(-6.82%)
Jul 19, 2019 0.2150 0.2200 0.2150 0.2200 50,507 +0.01(+2.33%)
Jul 18, 2019 0.2350 0.2350 0.2150 0.2150 76,769 -0.02(-10.42%)
Jul 17, 2019 0.2300 0.2450 0.2300 0.2400 54,658 +0.01(+4.35%)
Jul 16, 2019 0.2300 0.2300 0.2250 0.2300 73,500 +0.00(+0.00%)
Jul 15, 2019 0.2300 0.2300 0.2300 0.2300 28,325 +0.01(+4.55%)
Jul 12, 2019 0.2300 0.2300 0.2200 0.2200 16,000 -0.01(-2.22%)
Jul 11, 2019 0.2300 0.2300 0.2250 0.2250 17,861 -0.01(-2.17%)
Jul 10, 2019 0.2250 0.2300 0.2250 0.2300 24,000 +0.01(+2.22%)
Jul 09, 2019 0.2350 0.2350 0.2250 0.2250 45,500 -0.01(-2.17%)
Jul 08, 2019 0.2450 0.2450 0.2300 0.2300 18,587 -0.01(-6.12%)
Jul 05, 2019 0.2450 0.2450 0.2450 0.2450 2,552 +0.00(+0.00%)
Jul 04, 2019 0.2450 0.2450 0.2450 0.2450 1,562 +0.00(+0.00%)
Jul 03, 2019 0.2400 0.2450 0.2400 0.2450 11,000 +0.01(+2.08%)
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.