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

(TSV: AXL )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 0.3600 0.3600 0.3450 0.3450 97,271 -0.01(-2.82%)
Mar 28, 2019 0.3550 0.3600 0.3550 0.3550 77,500 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3550 0.3500 0.3550 4,868 +0.01(+1.43%)
Mar 26, 2019 0.3500 0.3500 0.3500 0.3500 55,113 +0.01(+1.45%)
Mar 25, 2019 0.3500 0.3600 0.3450 0.3450 26,245 -0.01(-1.43%)
Mar 22, 2019 0.3600 0.3700 0.3500 0.3500 83,718 -0.01(-2.78%)
Mar 21, 2019 0.3800 0.3800 0.3600 0.3600 161,214 -0.02(-5.26%)
Mar 20, 2019 0.4150 0.4150 0.3800 0.3800 117,442 -0.04(-9.52%)
Mar 19, 2019 0.4200 0.4200 0.4200 0.4200 11,009 +0.00(+0.00%)
Mar 18, 2019 0.4200 0.4300 0.4200 0.4200 42,459 +0.00(+0.00%)
Mar 15, 2019 0.4450 0.4550 0.4200 0.4200 95,369 -0.03(-6.67%)
Mar 14, 2019 0.4400 0.4600 0.4400 0.4500 50,000 -0.01(-2.17%)
Mar 13, 2019 0.4600 0.4600 0.4600 0.4600 1,752 +0.02(+4.55%)
Mar 12, 2019 0.4500 0.4500 0.4400 0.4400 27,708 -0.01(-2.22%)
Mar 11, 2019 0.4550 0.4600 0.4500 0.4500 52,115 +0.00(+0.00%)
Mar 08, 2019 0.4600 0.4600 0.4500 0.4500 52,803 -0.01(-2.17%)
Mar 07, 2019 0.4600 0.4600 0.4400 0.4600 14,710 +0.00(+0.00%)
Mar 06, 2019 0.4750 0.4750 0.4500 0.4600 40,672 -0.01(-3.16%)
Mar 05, 2019 0.4750 0.4750 0.4750 0.4750 1,249 -0.01(-1.04%)
Mar 04, 2019 0.4850 0.4850 0.4800 0.4800 29,321 +0.01(+1.05%)
Mar 01, 2019 0.4750 0.4850 0.4750 0.4750 16,566 -0.01(-1.04%)
Feb 28, 2019 0.4850 0.4850 0.4750 0.4800 95,283 -0.01(-1.03%)
Feb 27, 2019 0.4800 0.5300 0.4800 0.4850 125,933 +0.01(+1.04%)
Feb 26, 2019 0.4800 0.4900 0.4750 0.4800 54,584 +0.00(+0.00%)
Feb 25, 2019 0.4750 0.5100 0.4750 0.4800 67,661 +0.01(+1.05%)
Feb 22, 2019 0.4750 0.4750 0.4750 70 +0.00(+0.00%)
Feb 21, 2019 0.4700 0.4850 0.4700 0.4750 34,151 +0.01(+2.15%)
Feb 20, 2019 0.4650 0.4650 0.4650 0.4650 2,564 +0.00(+0.00%)
Feb 19, 2019 0.4650 0.4650 0.4650 0.4650 8,074 -0.00(-1.06%)
Feb 15, 2019 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Feb 14, 2019 0.4450 0.4450 0.4400 0.4400 29,916 +0.01(+1.15%)
Feb 13, 2019 0.4350 0.4350 0.4350 0.4350 2,186 +0.00(+0.00%)
Feb 12, 2019 0.4400 0.4400 0.4350 0.4350 4,066 -0.01(-1.14%)
Feb 11, 2019 0.4400 0.4400 0.4400 0.4400 14,107 +0.00(+0.00%)
Feb 08, 2019 0.4450 0.4450 0.4400 0.4400 7,652 -0.01(-1.12%)
Feb 07, 2019 0.4450 0.4450 0.4450 0.4450 1,868 +0.00(+0.00%)
Feb 06, 2019 0.4450 0.4500 0.4400 0.4450 49,112 +0.00(+0.00%)
Feb 05, 2019 0.4450 0.4500 0.4450 0.4450 10,714 +0.00(+0.00%)
Feb 04, 2019 0.4600 0.4650 0.4450 0.4450 237,424 -0.02(-5.32%)
Feb 01, 2019 0.4550 0.4700 0.4500 0.4700 105,050 -0.01(-2.08%)
Jan 31, 2019 0.5000 0.5000 0.4800 0.4800 61,000 -0.02(-4.00%)
Jan 30, 2019 0.4700 0.5000 0.4700 0.5000 34,384 +0.03(+6.38%)
Jan 29, 2019 0.4500 0.4700 0.4500 0.4700 9,491 +0.01(+3.30%)
Jan 28, 2019 0.4550 0.4700 0.4500 0.4550 11,830 -0.01(-1.09%)
Jan 25, 2019 0.4700 0.4700 0.4600 0.4600 19,033 +0.00(+0.00%)
Jan 24, 2019 0.4600 0.4600 0.4450 0.4600 157,057 +0.00(+0.00%)
Jan 23, 2019 0.5000 0.5000 0.4500 0.4600 66,970 -0.03(-6.12%)
Jan 22, 2019 0.5100 0.5100 0.4800 0.4900 39,529 -0.01(-2.00%)
Jan 21, 2019 0.4600 0.5000 0.4600 0.5000 2,423 +0.03(+6.38%)
Jan 18, 2019 0.4700 0.4700 0.4600 0.4700 31,851 +0.01(+2.17%)
Jan 17, 2019 0.4800 0.4800 0.4500 0.4600 23,644 -0.03(-7.07%)
Jan 16, 2019 0.5000 0.5000 0.4850 0.4950 44,296 -0.01(-1.00%)
Jan 15, 2019 0.4850 0.5000 0.4600 0.5000 57,724 +0.01(+2.04%)
Jan 14, 2019 0.4800 0.4900 0.4800 0.4900 24,747 +0.02(+4.26%)
Jan 11, 2019 0.4500 0.4700 0.4500 0.4700 26,341 +0.02(+4.44%)
Jan 10, 2019 0.4600 0.4600 0.4500 0.4500 20,741 -0.01(-2.17%)
Jan 09, 2019 0.4600 0.4800 0.4600 0.4600 33,301 -0.01(-2.13%)
Jan 08, 2019 0.5000 0.5000 0.4700 0.4700 16,624 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4800 0.4400 0.4700 17,254 +0.04(+9.30%)
Jan 04, 2019 0.4150 0.4300 0.4000 0.4300 51,432 +0.03(+8.86%)
Jan 03, 2019 0.4100 0.4100 0.3950 0.3950 14,098 -0.02(-5.95%)
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.