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

(TSV: AXL )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 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 (%)
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%)
May 02, 2022 0.2450 0.2450 0.2350 0.2350 221,419 -0.02(-6.00%)
Apr 29, 2022 0.2450 0.2550 0.2400 0.2500 228,001 +0.01(+4.17%)
Apr 28, 2022 0.2200 0.2400 0.2200 0.2400 152,300 +0.03(+14.29%)
Apr 27, 2022 0.2200 0.2200 0.2100 0.2100 161,586 -0.02(-6.67%)
Apr 26, 2022 0.2300 0.2350 0.2250 0.2250 100,413 +0.00(+0.00%)
Apr 25, 2022 0.2300 0.2300 0.2000 0.2250 123,287 +0.01(+2.27%)
Apr 22, 2022 0.2400 0.2400 0.2200 0.2200 53,562 -0.02(-10.20%)
Apr 21, 2022 0.2550 0.2550 0.2450 0.2450 172,425 +0.00(+0.00%)
Apr 20, 2022 0.2550 0.2550 0.2400 0.2450 332,510 -0.01(-2.00%)
Apr 19, 2022 0.2550 0.2550 0.2500 0.2500 274,201 -0.01(-1.96%)
Apr 18, 2022 0.2200 0.2550 0.2200 0.2550 661,417 +0.04(+18.60%)
Apr 14, 2022 0.2150 0 -0.01(-2.27%)
Apr 13, 2022 0.2200 0.2200 0.2200 0.2200 82,333 +0.01(+2.33%)
Apr 12, 2022 0.2100 0.2200 0.2100 0.2150 71,769 +0.01(+7.50%)
Apr 11, 2022 0.2100 0.2100 0.2000 0.2000 63,986 -0.01(-6.98%)
Apr 08, 2022 0.2200 0.2200 0.2150 0.2150 73,813 +0.00(+0.00%)
Apr 07, 2022 0.2100 0.2150 0.2100 0.2150 27,677 +0.01(+2.38%)
Apr 06, 2022 0.2250 0.2250 0.2100 0.2100 51,418 -0.01(-4.55%)
Apr 05, 2022 0.2250 0.2250 0.2100 0.2200 101,262 +0.00(+0.00%)
Apr 04, 2022 0.2300 0.2300 0.2050 0.2200 335,319 +0.00(+0.00%)
Apr 01, 2022 0.2350 0.2350 0.2200 0.2200 148,400 -0.01(-2.22%)
Mar 31, 2022 0.2300 0.2300 0.2250 0.2250 71,219 -0.01(-6.25%)
Mar 30, 2022 0.2200 0.2400 0.2200 0.2400 175,360 +0.02(+9.09%)
Mar 29, 2022 0.2150 0.2200 0.2150 0.2200 60,431 +0.01(+4.76%)
Mar 28, 2022 0.2100 0.2100 0.2000 0.2100 402,482 -0.01(-2.33%)
Mar 25, 2022 0.2100 0.2150 0.2100 0.2150 286,460 +0.01(+7.50%)
Mar 24, 2022 0.2050 0.2100 0.2000 0.2000 235,823 +0.00(+0.00%)
Mar 23, 2022 0.2100 0.2100 0.2000 0.2000 88,000 +0.00(+0.00%)
Mar 22, 2022 0.2000 0.2000 0.1950 0.2000 122,500 +0.00(+0.00%)
Mar 21, 2022 0.2050 0.2100 0.1950 0.2000 169,508 -0.01(-6.98%)
Mar 18, 2022 0.2200 0.2200 0.2150 0.2150 18,000 +0.01(+2.38%)
Mar 17, 2022 0.1900 0.2100 0.1900 0.2100 182,756 +0.02(+10.53%)
Mar 16, 2022 0.1950 0.1950 0.1900 0.1900 26,500 -0.01(-2.56%)
Mar 15, 2022 0.1950 0.2000 0.1900 0.1950 49,150 -0.01(-4.88%)
Mar 14, 2022 0.2100 0.2100 0.2000 0.2050 177,620 -0.01(-4.65%)
Mar 11, 2022 0.2150 0.2150 0.2100 0.2150 91,145 -0.01(-2.27%)
Mar 10, 2022 0.2100 0.2200 0.2000 0.2200 109,165 +0.01(+4.76%)
Mar 09, 2022 0.2100 0.2100 0.2050 0.2100 165,250 -0.01(-2.33%)
Mar 08, 2022 0.2250 0.2250 0.2150 0.2150 575,778 -0.02(-10.42%)
Mar 07, 2022 0.2400 0.2400 0.2250 0.2400 179,378 +0.01(+2.13%)
Mar 04, 2022 0.2300 0.2350 0.2250 0.2350 232,959 +0.01(+4.44%)
Mar 03, 2022 0.2400 0.2400 0.2250 0.2250 90,415 -0.01(-2.17%)
Mar 02, 2022 0.2400 0.2400 0.2300 0.2300 42,234 -0.01(-4.17%)
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.