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 (%)
Apr 30, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 29, 2021 0.1500 0.1500 0.1500 0.1500 77,029 +0.00(+0.00%)
Apr 28, 2021 0.1500 0.1500 0.1500 0.1500 7,200 +0.01(+7.14%)
Apr 27, 2021 0.1400 0.1500 0.1400 0.1400 71,908 -0.00(-3.45%)
Apr 26, 2021 0.1450 0.1450 0.1450 0.1450 840 +0.00(+0.00%)
Apr 23, 2021 0.1250 0.1450 0.1250 0.1450 10,512 +0.02(+20.83%)
Apr 22, 2021 0.1200 0.1200 0.1200 127 +0.00(+0.00%)
Apr 19, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2021 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 14, 2021 0.1400 0.1450 0.1400 0.1400 133,000 +0.00(+0.00%)
Apr 13, 2021 0.1400 0.1400 0.1400 0.1400 19,479 +0.01(+7.69%)
Apr 12, 2021 0.1250 0.1300 0.1250 0.1300 48,253 +0.01(+8.33%)
Apr 09, 2021 0.1200 0.1200 0.1200 0.1200 13,000 +0.01(+9.09%)
Apr 08, 2021 0.1100 0.1100 0.1100 0.1100 1,536 +0.00(+0.00%)
Apr 07, 2021 0.1100 0.1100 0.1100 0.1100 1,794 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 31, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.01(+9.52%)
Mar 30, 2021 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+0.00%)
Mar 26, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 25, 2021 0.1100 0.1100 0.1050 0.1050 15,915 -0.01(-4.55%)
Mar 24, 2021 0.1050 0.1200 0.1050 0.1100 9,206 +0.01(+4.76%)
Mar 23, 2021 0.1050 0.1050 0.1050 0.1050 59,000 +0.00(+0.00%)
Mar 22, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Mar 18, 2021 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Mar 16, 2021 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Mar 15, 2021 0.1400 0.1400 0.1050 0.1050 51,189 +0.00(+5.00%)
Mar 12, 2021 0.1300 0.1300 0.1000 0.1000 136,589 -0.04(-28.57%)
Mar 11, 2021 0.1300 0.1400 0.1300 0.1400 22,921 +0.03(+21.74%)
Mar 10, 2021 0.1150 0.1150 0.1150 0.1150 19,000 +0.01(+4.55%)
Mar 09, 2021 0.1100 0.1100 0.1100 0.1100 10,559 -0.01(-8.33%)
Mar 08, 2021 0.1200 0.1200 0.1200 466 +0.00(+0.00%)
Mar 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 03, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 01, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 5,041 -0.02(-16.67%)
Feb 25, 2021 0.1200 0.1200 0.1200 0.1200 23,329 +0.00(+0.00%)
Feb 24, 2021 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+4.35%)
Feb 23, 2021 0.1150 0.1150 0.1150 18 +0.00(+0.00%)
Feb 22, 2021 0.1150 0.1150 0.1150 94 +0.00(+0.00%)
Feb 19, 2021 0.1150 0.1150 0.1150 0.1150 1,545 -0.00(-4.17%)
Feb 18, 2021 0.1200 0.1200 0.1200 0.1200 5,018 -0.02(-11.11%)
Feb 17, 2021 0.1150 0.1350 0.1150 0.1350 74,769 +0.02(+17.39%)
Feb 16, 2021 0.1200 0.1200 0.1150 0.1150 1,919 +0.00(+0.00%)
Feb 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2021 0.1200 0.1200 0.1150 0.1150 42,055 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1150 0.1150 136 +0.00(+0.00%)
Feb 09, 2021 0.1150 0.1200 0.1150 0.1150 64,277 +0.01(+4.55%)
Feb 08, 2021 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+4.76%)
Feb 05, 2021 0.1100 0.1100 0.1050 0.1050 18,890 -0.01(-4.55%)
Feb 04, 2021 0.0950 0.1100 0.0950 0.1100 71,824 +0.01(+15.79%)
Feb 03, 2021 0.0950 0.0950 0.0950 0.0950 15,039 +0.00(+0.00%)
Feb 02, 2021 0.0950 0.0950 0.0950 38 +0.00(+0.00%)
Feb 01, 2021 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Jan 29, 2021 0.0950 0.0950 0.0950 0.0950 21,500 -0.01(-5.00%)
Jan 28, 2021 0.1000 0.1000 0.0950 0.1000 299,008 +0.00(+0.00%)
Jan 27, 2021 0.1050 0.1050 0.1000 0.1000 37,937 -0.00(-4.76%)
Jan 25, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 21, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 20, 2021 0.1050 0.1050 0.0950 0.0950 31,942 -0.02(-17.39%)
Jan 19, 2021 0.1150 0.1150 0.1150 0.1150 102,500 -0.00(-4.17%)
Jan 18, 2021 0.1050 0.1200 0.1050 0.1200 18,217 +0.01(+9.09%)
Jan 15, 2021 0.1400 0.1400 0.1100 0.1100 45,502 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1150 0.1050 0.1150 10,000 +0.01(+4.55%)
Jan 13, 2021 0.1150 0.1150 0.1100 0.1100 49,500 -0.01(-4.35%)
Jan 12, 2021 0.1150 0.1150 0.1150 0.1150 20,000 -0.02(-14.81%)
Jan 11, 2021 0.1400 0.1400 0.1350 0.1350 99,100 -0.01(-10.00%)
Jan 08, 2021 0.1300 0.1500 0.1300 0.1500 50,924 +0.03(+25.00%)
Jan 07, 2021 0.1450 0.1450 0.1200 0.1200 67,252 -0.01(-7.69%)
Jan 06, 2021 0.1200 0.1300 0.1200 0.1300 100,025 +0.01(+8.33%)
Jan 05, 2021 0.1200 0.1250 0.1100 0.1200 371,294 -0.01(-4.00%)
Jan 04, 2021 0.1200 0.1350 0.1200 0.1250 378,140 +0.01(+4.17%)
Dec 31, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 30, 2020 0.1200 0.1200 0.1000 0.1000 239,310 +0.02(+25.00%)
Dec 29, 2020 0.0800 0.0800 0.0700 0.0800 378,249 +0.01(+6.67%)
Dec 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 23, 2020 0.0600 0.0700 0.0600 0.0700 403,963 +0.02(+40.00%)
Dec 22, 2020 0.0600 0.0600 0.0500 0.0500 12,129 -0.00(-9.09%)
Dec 21, 2020 0.0500 0.0600 0.0500 0.0550 88,973 +0.00(+10.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 13,166 +0.00(+0.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0.0500 8,873 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0550 0.0500 0.0500 134,386 -0.00(-9.09%)
Dec 15, 2020 0.0550 0.0550 0.0500 0.0550 22,285 +0.00(+0.00%)
Dec 14, 2020 0.0550 0.0550 0.0550 0.0550 33,532 +0.00(+0.00%)
Dec 11, 2020 0.0550 0.0550 0.0550 0.0550 2,073 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0550 0.0500 0.0550 51,993 +0.00(+10.00%)
Dec 09, 2020 0.0650 0.0650 0.0500 0.0500 283,994 -0.01(-23.08%)
Dec 08, 2020 0.0350 0.0650 0.0300 0.0650 507,031 +0.04(+116.67%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 113,144 -0.01(-14.29%)
Dec 04, 2020 0.0300 0.0350 0.0300 0.0350 137,056 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 01, 2020 0.0300 0.0300 0.0300 0.0300 1,688 +0.00(+0.00%)
Nov 30, 2020 0.0300 0.0300 0.0300 0.0300 10,063 +0.00(+0.00%)
Nov 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 25, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 24, 2020 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Nov 23, 2020 0.0300 0.0350 0.0300 0.0300 81,937 +0.00(+0.00%)
Nov 20, 2020 0.0300 0.0300 0.0300 0.0300 6,190 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2020 0.0300 0.0300 0.0300 0.0300 16,050 +0.00(+0.00%)
Nov 16, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 13, 2020 0.0300 0.0300 0.0300 0.0300 3,012 +0.00(+0.00%)
Nov 12, 2020 0.0300 0.0300 0.0300 0.0300 13,057 +0.00(+0.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 250 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2020 0.0300 0.0300 0.0300 0.0300 2,023 +0.00(+0.00%)
Nov 03, 2020 0.0300 0.0300 0.0300 0.0300 15,014 +0.00(+0.00%)
Nov 02, 2020 0.0300 0.0300 0.0300 0.0300 30,685 +0.00(+0.00%)
Oct 30, 2020 0.0300 0.0300 0.0300 0.0300 2,287 +0.00(+0.00%)
Oct 29, 2020 0.0300 0.0300 0.0300 432 +0.00(+0.00%)
Oct 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 26, 2020 0.0300 0.0300 0.0300 0.0300 250,000 -0.01(-14.29%)
Oct 23, 2020 0.0300 0.0350 0.0300 0.0350 3,925 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0400 0.0350 0.0350 39,877 +0.00(+0.00%)
Oct 21, 2020 0.0350 0.0350 0.0350 0.0350 11,367 +0.00(+0.00%)
Oct 20, 2020 0.0350 0.0350 0.0350 254 +0.00(+0.00%)
Oct 19, 2020 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Oct 16, 2020 0.0350 0.0350 0.0350 29 +0.00(+0.00%)
Oct 15, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 14, 2020 0.0350 0.0350 0.0350 216 +0.00(+0.00%)
Oct 13, 2020 0.0350 0.0350 0.0350 0.0350 5,118 +0.00(+0.00%)
Oct 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0350 0.0350 48 +0.00(+0.00%)
Oct 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 05, 2020 0.0350 0.0350 0.0350 0.0350 10,176 +0.00(+0.00%)
Oct 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0350 0.0350 45,557 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0350 0.0350 10,088 +0.00(+0.00%)
Sep 25, 2020 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Sep 24, 2020 0.0350 0.0350 0.0350 0.0350 14,254 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 22, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Sep 21, 2020 0.0350 0.0350 0.0350 26 +0.00(+0.00%)
Sep 18, 2020 0.0350 0.0350 0.0350 0.0350 20,132 -0.00(-12.50%)
Sep 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0.0400 3,012 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 51,638 +0.00(+14.29%)
Sep 11, 2020 0.0350 0.0350 0.0350 254 +0.00(+0.00%)
Sep 10, 2020 0.0350 0.0350 0.0350 0.0350 4,800 -0.00(-12.50%)
Sep 09, 2020 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+0.00%)
Sep 08, 2020 0.0450 0.0450 0.0400 0.0400 35,929 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0400 0.0400 0.0400 11,699 -0.00(-11.11%)
Sep 01, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0600 0.0450 0.0450 67,064 -0.01(-25.00%)
Aug 27, 2020 0.0600 0.0600 0.0600 573 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0600 0.0600 20,599 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0750 0.0550 0.0600 84,552 +0.02(+50.00%)
Aug 24, 2020 0.0500 0.0500 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 21, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 20, 2020 0.0400 0.0450 0.0400 0.0450 17,187 -0.01(-10.00%)
Aug 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Aug 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 11, 2020 0.0500 0.0500 0.0450 0.0450 6,399 -0.01(-18.18%)
Aug 10, 2020 0.0550 0.0550 0.0550 0.0550 8,025 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 38 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0500 0.0400 0.0500 4,020 +0.01(+11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2020 0.0450 0.0450 0.0400 0.0400 105,398 -0.01(-20.00%)
Jul 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 27, 2020 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 3,461 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0450 0.0500 11,000 -0.00(-9.09%)
Jul 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 13, 2020 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+0.00%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 10,427 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0600 0.0600 25,764 -0.01(-7.69%)
Jul 08, 2020 0.0650 0.0650 0.0600 0.0650 39,011 +0.01(+8.33%)
Jul 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Jun 26, 2020 0.0650 0.0650 0.0550 0.0600 98,154 -0.01(-7.69%)
Jun 25, 2020 0.0650 0.0650 0.0650 0.0650 6,063 +0.00(+0.00%)
Jun 24, 2020 0.0650 0.0650 0.0650 0.0650 41,841 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0650 0.0650 0.0650 28,347 +0.00(+0.00%)
Jun 19, 2020 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Jun 18, 2020 0.0650 0.0700 0.0650 0.0650 16,000 +0.01(+8.33%)
Jun 17, 2020 0.0600 0.0600 0.0600 0.0600 3,063 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Jun 15, 2020 0.0700 0.0700 0.0650 0.0650 10,201 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0650 0.0650 141,000 -0.01(-7.14%)
Jun 11, 2020 0.0750 0.0750 0.0700 0.0700 368,512 -0.00(-6.67%)
Jun 10, 2020 0.0750 0.0800 0.0550 0.0750 635,200 -0.01(-6.25%)
Jun 09, 2020 0.0550 0.0900 0.0500 0.0800 2,240,367 +0.04(+100.00%)
Jun 08, 2020 0.0350 0.0500 0.0350 0.0400 869,810 +0.01(+33.33%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 26,082 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Jun 03, 2020 0.0300 0.0300 0.0300 0.0300 10,244 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+20.00%)
Jun 01, 2020 0.0250 0.0250 0.0250 19 +0.00(+0.00%)
May 29, 2020 0.0300 0.0300 0.0200 0.0250 88,999 +0.00(+0.00%)
May 28, 2020 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
May 27, 2020 0.0250 0.0250 0.0250 0.0250 107,905 -0.00(-16.67%)
May 26, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+20.00%)
May 25, 2020 0.0300 0.0300 0.0250 0.0250 74,800 +0.00(+0.00%)
May 22, 2020 0.0250 0.0250 0.0250 0.0250 219,654 +0.01(+25.00%)
May 21, 2020 0.0200 0.0200 0.0200 0.0200 5,228 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0200 0.0200 3,029 +0.00(+0.00%)
May 19, 2020 0.0200 0.0200 0.0200 0.0200 193,411 +0.00(+0.00%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0200 0.0200 29,000 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0200 0.0200 127,000 -0.01(-20.00%)
May 11, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 215,697 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.