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

(TSV: AXL )

0.3650 +0.0100 (+2.82%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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, 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%)
Apr 03, 2023 0.3100 0.3100 0.3000 0.3050 66,500 +0.01(+1.67%)
Mar 31, 2023 0.2950 0.3000 0.2950 0.3000 43,127 +0.02(+7.14%)
Mar 30, 2023 0.2800 0.2800 0.2800 0.2800 59,500 +0.00(+0.00%)
Mar 29, 2023 0.2800 0.2800 0.2800 0.2800 7,000 +0.01(+1.82%)
Mar 27, 2023 0.2750 150 +0.00(+0.00%)
Mar 24, 2023 0.2750 0.2750 0.2700 0.2750 56,500 -0.01(-1.79%)
Mar 23, 2023 0.2750 0.2800 0.2750 0.2800 25,500 +0.01(+3.70%)
Mar 22, 2023 0.2700 0.2700 0.2650 0.2700 108,460 +0.01(+1.89%)
Mar 21, 2023 0.2700 0.2700 0.2650 0.2650 5,500 +0.01(+1.92%)
Mar 20, 2023 0.2700 0.2700 0.2550 0.2600 84,959 -0.01(-1.89%)
Mar 17, 2023 0.2750 0.2750 0.2650 0.2650 59,000 -0.01(-1.85%)
Mar 16, 2023 0.2800 0.2800 0.2700 0.2700 39,500 +0.00(+0.00%)
Mar 15, 2023 0.2700 0.2850 0.2700 0.2700 90,000 -0.02(-6.90%)
Mar 14, 2023 0.3100 0.3100 0.2900 0.2900 17,000 +0.00(+0.00%)
Mar 13, 2023 0.2900 0.2950 0.2900 0.2900 28,700 -0.03(-7.94%)
Mar 10, 2023 0.3000 0.3150 0.3000 0.3150 80,500 +0.00(+0.00%)
Mar 09, 2023 0.3200 0.3200 0.3100 0.3150 72,316 -0.01(-3.08%)
Mar 08, 2023 0.3250 0.3250 0.3200 0.3250 68,600 +0.01(+1.56%)
Mar 07, 2023 0.3100 0.3250 0.3100 0.3200 123,225 +0.01(+1.59%)
Mar 06, 2023 0.3200 0.3200 0.3100 0.3150 53,820 -0.01(-1.56%)
Mar 03, 2023 0.3150 0.3200 0.3150 0.3200 188,700 +0.01(+1.59%)
Mar 02, 2023 0.3100 0.3150 0.3100 0.3150 54,000 +0.01(+1.61%)
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.