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

(TSV: AXL )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Oct 31, 2023 0.3100 0.3100 0.3050 0.3100 129,000 +0.01(+1.64%)
Oct 30, 2023 0.3100 0.3100 0.3000 0.3050 104,500 -0.01(-1.61%)
Oct 27, 2023 0.3050 0.3100 0.3000 0.3100 251,830 +0.00(+0.00%)
Oct 26, 2023 0.3100 0.3150 0.3100 0.3100 145,130 -0.01(-1.59%)
Oct 25, 2023 0.3150 0.3150 0.3100 0.3150 60,500 +0.00(+0.00%)
Oct 24, 2023 0.3200 0.3200 0.3150 0.3150 18,004 +0.00(+0.00%)
Oct 23, 2023 0.3200 0.3300 0.3150 0.3150 213,500 -0.02(-4.55%)
Oct 20, 2023 0.3450 0.3450 0.3250 0.3300 57,700 +0.01(+1.54%)
Oct 19, 2023 0.3200 0.3250 0.3150 0.3250 150,033 +0.01(+1.56%)
Oct 18, 2023 0.3200 0.3250 0.3200 0.3200 277,326 +0.00(+0.00%)
Oct 17, 2023 0.3200 0.3200 0.3150 0.3200 83,700 +0.00(+0.00%)
Oct 16, 2023 0.3150 0.3200 0.3150 0.3200 7,500 +0.01(+1.59%)
Oct 13, 2023 0.3200 0.3200 0.3150 0.3150 73,900 -0.01(-1.56%)
Oct 12, 2023 0.3200 0.3200 0.3050 0.3200 65,000 -0.01(-1.54%)
Oct 11, 2023 0.3250 0.3350 0.3200 0.3250 32,690 -0.01(-1.52%)
Oct 10, 2023 0.3300 0.3300 0.3300 0.3300 27,530 +0.02(+4.76%)
Oct 06, 2023 0.3150 0 +0.01(+1.61%)
Oct 05, 2023 0.3050 0.3100 0.3000 0.3100 141,288 +0.01(+1.64%)
Oct 04, 2023 0.3300 0.3300 0.3050 0.3050 193,422 -0.03(-7.58%)
Oct 03, 2023 0.3300 0.3300 0.3250 0.3300 195,800 +0.00(+0.00%)
Oct 02, 2023 0.3300 0.3300 0.3200 0.3300 134,823 -0.01(-1.49%)
Sep 29, 2023 0.3350 0.3350 0.3300 0.3350 157,700 +0.01(+1.52%)
Sep 28, 2023 0.3300 0.3450 0.3300 0.3300 30,221 +0.00(+0.00%)
Sep 27, 2023 0.3250 0.3300 0.3200 0.3300 75,000 +0.01(+1.54%)
Sep 26, 2023 0.3300 0.3300 0.3250 0.3250 103,231 -0.01(-1.52%)
Sep 25, 2023 0.3400 0.3400 0.3300 0.3300 12,024 -0.01(-2.94%)
Sep 22, 2023 0.3200 0.3400 0.3200 0.3400 215,300 +0.01(+3.03%)
Sep 21, 2023 0.3300 0.3300 0.3200 0.3300 57,025 -0.01(-2.94%)
Sep 20, 2023 0.3650 0.3650 0.3400 0.3400 103,980 -0.03(-8.11%)
Sep 19, 2023 0.3600 0.3700 0.3500 0.3700 131,835 -0.01(-1.33%)
Sep 18, 2023 0.3500 0.3750 0.3450 0.3750 138,202 +0.02(+4.17%)
Sep 15, 2023 0.3450 0.3600 0.3450 0.3600 72,644 +0.02(+5.88%)
Sep 14, 2023 0.3300 0.3450 0.3300 0.3400 228,050 +0.01(+3.03%)
Sep 13, 2023 0.3100 0.3300 0.3100 0.3300 206,230 +0.04(+11.86%)
Sep 12, 2023 0.3050 0.3050 0.2950 0.2950 232,020 -0.01(-1.67%)
Sep 11, 2023 0.3000 0.3050 0.3000 0.3000 140,293 +0.00(+0.00%)
Sep 08, 2023 0.3000 0.3000 0.3000 0.3000 27,331 +0.00(+0.00%)
Sep 07, 2023 0.2950 0.3000 0.2950 0.3000 111,423 -0.01(-1.64%)
Sep 06, 2023 0.3150 0.3150 0.3050 0.3050 30,850 +0.00(+0.00%)
Sep 05, 2023 0.3100 0.3100 0.3050 0.3050 56,700 +0.01(+1.67%)
Sep 01, 2023 0.3000 0 +0.01(+1.69%)
Aug 31, 2023 0.3050 0.3050 0.2950 0.2950 145,650 -0.02(-4.84%)
Aug 30, 2023 0.3100 0.3100 0.3100 0.3100 54,164 +0.00(+0.00%)
Aug 29, 2023 0.3100 0.3150 0.3000 0.3100 129,000 +0.00(+0.00%)
Aug 28, 2023 0.3050 0.3100 0.3000 0.3100 49,208 +0.01(+1.64%)
Aug 25, 2023 0.3050 0.3050 0.3050 0.3050 4,231 -0.01(-1.61%)
Aug 24, 2023 0.3050 0.3100 0.3050 0.3100 61,394 +0.01(+3.33%)
Aug 23, 2023 0.3000 0.3000 0.3000 0.3000 16,000 -0.01(-1.64%)
Aug 22, 2023 0.3050 0.3050 0.3000 0.3050 24,538 +0.01(+1.67%)
Aug 21, 2023 0.3150 0.3150 0.2900 0.3000 283,302 -0.02(-6.25%)
Aug 18, 2023 0.3200 0.3200 0.3150 0.3200 64,375 -0.01(-1.54%)
Aug 17, 2023 0.3250 0.3250 0.3250 0.3250 20,500 +0.01(+1.56%)
Aug 16, 2023 0.3200 0.3200 0.3200 0.3200 7,000 -0.01(-3.03%)
Aug 15, 2023 0.3300 0.3350 0.3200 0.3300 64,000 -0.01(-1.49%)
Aug 14, 2023 0.3350 0.3350 0.3300 0.3350 11,566 -0.01(-1.47%)
Aug 11, 2023 0.3450 0.3450 0.3400 0.3400 61,167 +0.01(+1.49%)
Aug 10, 2023 0.3500 0.3500 0.3350 0.3350 190,376 -0.01(-2.90%)
Aug 09, 2023 0.3400 0.3450 0.3400 0.3450 140,114 +0.00(+1.47%)
Aug 08, 2023 0.3450 0.3450 0.3300 0.3400 34,088 +0.01(+1.49%)
Aug 04, 2023 0.3350 0 +0.01(+3.08%)
Aug 03, 2023 0.3200 0.3300 0.3200 0.3250 161,700 +0.00(+0.00%)
Aug 02, 2023 0.3300 0.3300 0.3200 0.3250 228,461 -0.01(-2.99%)
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.