Dark

AYSI
Alloy Steel International, Inc. Common Stock
stock OTC

Inactive

Sep 17, 2021

2.46USD-1.205%(-0.03)500

Pre-market

0.00USD-100.000%(-2.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-17	2.4900	2.4900	2.4600	2.4600	-1.205%	500	0.000%
2021-09-16	2.4900	2.4900	2.4800	2.4900	-0.400%	500	-1.205%
2021-09-15	2.4900	2.5000	2.4900	2.5000	+0.806%	1,119	-1.600%
2021-09-14	2.4850	2.4850	2.4800	2.4800	0.000%	250	-0.806%
2021-09-13	2.4600	2.4850	2.4600	2.4800	+0.813%	2,723	-0.806%
2021-09-10	2.4600	2.4750	2.4600	2.4600	0.000%	3,355	0.000%
2021-09-09	2.4750	2.4750	2.4600	2.4600	0.000%	750	0.000%
2021-09-08	2.4750	2.4750	2.4600	2.4600	0.000%	1,502	0.000%
2021-09-07	2.4750	2.4750	2.4600	2.4600	0.000%	750	0.000%
2021-09-01	2.4600	2.4675	2.4500	2.4600	0.000%	6,042	0.000%
2021-08-27	2.4600	2.4600	2.4600	2.4600	+0.408%	1,000	0.000%
2021-08-24	2.4900	2.4900	2.4500	2.4500	+0.410%	601	+0.408%
2021-08-23	2.4500	2.4500	2.4400	2.4400	-0.408%	32,548	+0.820%
2021-08-20	2.4500	2.4750	2.4300	2.4500	+0.823%	21,997	+0.408%
2021-08-19	2.4900	2.4900	2.4300	2.4300	-1.619%	21,410	+1.235%
2021-08-18	2.4850	2.4850	2.4700	2.4700	+0.407%	1,037	-0.405%
2021-08-17	2.4600	2.4800	2.4600	2.4600	-1.604%	1,997	0.000%
2021-08-16	2.5000	2.5001	2.5000	2.5001	-1.571%	4,502	-1.604%
2021-08-12	2.5400	2.5400	2.5400	2.5400	0.000%	3,000	-3.150%
2021-08-11	2.5400	2.5400	2.4500	2.5400	0.000%	50,156	-3.150%
2021-08-10	2.4700	2.5450	2.4700	2.5400	+0.395%	27,200	-3.150%
2021-08-09	2.5300	2.5300	2.5300	2.5300	+0.797%	400	-2.767%
2021-08-06	2.5200	2.5300	2.5100	2.5100	-0.100%	34,400	-1.992%
2021-08-05	2.5000	2.5150	2.5000	2.5125	+0.500%	47,400	-2.090%
2021-08-04	2.4700	2.5000	2.4700	2.5000	+1.215%	20,695	-1.600%
2021-08-03	2.4900	2.4900	2.4700	2.4700	-1.594%	11,000	-0.405%
2021-08-02	2.5000	2.5100	2.5000	2.5100	+0.400%	2,116	-1.992%
2021-07-30	2.5000	2.5000	2.4600	2.5000	+2.041%	54,607	-1.600%
2021-07-29	2.5000	2.5100	2.4500	2.4500	-1.606%	176,950	+0.408%
2021-07-28	2.4000	2.5200	2.4000	2.4900	+10.667%	54,268	-1.205%
2021-07-27	2.2500	2.2500	2.2500	2.2500	-2.174%	530	+9.333%
2021-07-26	2.2100	2.3000	2.2100	2.3000	+1.770%	1,150	+6.957%
2021-07-22	2.2600	2.2600	2.2350	2.2600	0.000%	2,900	+8.850%
2021-07-21	2.2600	2.2600	2.2600	2.2600	-4.842%	180	+8.850%
2021-07-20	2.3000	2.3750	2.2650	2.3750	+1.279%	14,497	+3.579%
2021-07-19	2.2700	2.3450	2.2700	2.3450	-0.213%	1,200	+4.904%
2021-07-16	2.2700	2.4400	2.2700	2.3500	-3.689%	1,550	+4.681%
2021-07-14	2.4400	2.4400	2.4400	2.4400	-1.613%	256	+0.820%
2021-07-12	2.4800	2.4800	2.4800	2.4800	+6.897%	650	-0.806%
2021-07-06	2.3200	2.3200	2.3200	2.3200	-0.215%	200	+6.034%
2021-06-29	2.2500	2.3250	2.2100	2.3250	+0.216%	1,350	+5.806%
2021-06-28	2.3200	2.3200	2.3200	2.3200	-1.277%	1,055	+6.034%
2021-06-14	2.3300	2.3500	2.1800	2.3500	+0.858%	1,260	+4.681%
2021-06-10	2.2400	2.3300	2.2000	2.3300	0.000%	500	+5.579%
2021-06-09	2.3300	2.3300	2.3300	2.3300	0.000%	2,172	+5.579%
2021-06-08	2.3300	2.3300	2.3300	2.3300	+2.983%	1,320	+5.579%
2021-06-04	2.2625	2.2625	2.2625	2.2625	-1.630%	500	+8.729%
2021-06-03	2.3000	2.3400	2.2500	2.3000	+2.222%	1,039	+6.957%
2021-05-27	2.2200	2.2500	2.2200	2.2500	-5.063%	417	+9.333%
2021-05-26	2.3700	2.3700	2.3700	2.3700	+7.727%	154	+3.797%
2021-05-24	2.1900	2.2250	2.0300	2.2000	-2.222%	21,383	+11.818%
2021-05-21	2.2600	2.2600	2.2500	2.2500	0.000%	3,025	+9.333%
2021-05-20	2.2500	2.2500	2.2500	2.2500	0.000%	4,075	+9.333%
2021-05-19	2.3000	2.3100	2.2500	2.2500	-2.174%	5,500	+9.333%
2021-05-18	2.3000	2.3100	2.3000	2.3000	0.000%	58,402	+6.957%
2021-05-17	2.3000	2.3000	2.3000	2.3000	0.000%	100	+6.957%
2021-05-14	2.2750	2.3050	2.2500	2.3000	0.000%	5,150	+6.957%
2021-05-13	2.3400	2.3400	2.2500	2.3000	-2.748%	17,050	+6.957%
2021-05-12	2.2300	2.3650	2.2300	2.3650	+0.212%	4,330	+4.017%
2021-05-11	2.3600	2.3600	2.3600	2.3600	+0.426%	386	+4.237%
2021-05-10	2.3500	2.3600	2.3000	2.3500	+4.444%	4,802	+4.681%
2021-05-07	2.3300	2.3300	2.2400	2.2500	-1.316%	9,537	+9.333%
2021-05-06	2.2900	2.3500	2.2800	2.2800	+0.441%	5,762	+7.895%
2021-05-05	2.2700	2.2700	2.2700	2.2700	-1.304%	1,555	+8.370%
2021-05-04	2.2800	2.3200	2.1700	2.3000	+1.326%	997	+6.957%
2021-05-03	2.2000	2.2700	2.2000	2.2699	+3.177%	1,311	+8.375%
2021-04-29	2.2000	2.2000	2.2000	2.2000	-1.566%	1,000	+11.818%
2021-04-28	2.1900	2.2350	2.0700	2.2350	-1.106%	16,191	+10.067%
2021-04-27	2.2600	2.2600	2.2600	2.2600	+3.670%	125	+8.850%
2021-04-26	2.2000	2.2000	2.1800	2.1800	0.000%	8,823	+12.844%
2021-04-22	2.0800	2.1800	2.0800	2.1800	0.000%	1,573	+12.844%
2021-04-20	2.1800	2.1800	2.1800	2.1800	0.000%	412	+12.844%
2021-04-19	2.1800	2.1800	2.1800	2.1800	0.000%	1,750	+12.844%
2021-04-13	2.0700	2.1800	2.0700	2.1800	-0.909%	740	+12.844%
2021-04-12	2.2000	2.2000	2.2000	2.2000	+0.457%	216	+11.818%
2021-04-06	2.2000	2.2000	2.0600	2.1900	+1.860%	11,766	+12.329%
2021-04-05	2.1000	2.1625	1.9000	2.1500	0.000%	11,220	+14.419%
2021-03-31	2.1700	2.1700	2.1500	2.1500	-0.463%	1,515	+14.419%
2021-03-29	2.0200	2.1600	2.0200	2.1600	+0.465%	5,418	+13.889%
2021-03-26	2.1250	2.1500	2.1250	2.1500	0.000%	230	+14.419%
2021-03-25	2.0500	2.1500	1.9000	2.1500	0.000%	2,847	+14.419%
2021-03-24	2.0600	2.1600	2.0600	2.1500	+1.655%	13,799	+14.419%
2021-03-23	2.0600	2.1200	2.0600	2.1150	+2.670%	1,030	+16.312%
2021-03-22	2.0600	2.0600	2.0550	2.0600	-1.905%	2,210	+19.417%
2021-03-19	2.0500	2.2000	2.0500	2.1000	-4.110%	1,200	+17.143%
2021-03-18	2.2000	2.2000	2.0500	2.1900	-3.097%	8,095	+12.329%
2021-03-17	2.2100	2.2600	2.2100	2.2600	+4.147%	234	+8.850%
2021-03-16	2.1700	2.1700	2.1700	2.1700	+0.231%	140	+13.364%
2021-03-12	2.2500	2.2500	2.0700	2.1650	-0.460%	8,040	+13.626%
2021-03-11	2.1500	2.1750	2.0800	2.1750	+1.163%	8,933	+13.103%
2021-03-10	2.1000	2.1500	2.1000	2.1500	0.000%	10,180	+14.419%
2021-03-09	2.1500	2.1500	2.0700	2.1500	+0.939%	1,602	+14.419%
2021-03-08	2.1300	2.1300	2.0700	2.1300	-3.182%	7,398	+15.493%
2021-03-05	2.2900	2.2900	2.0700	2.2000	-3.930%	10,015	+11.818%
2021-03-04	2.1370	2.2900	2.1200	2.2900	+1.327%	6,751	+7.424%
2021-03-03	2.1600	2.3000	2.1200	2.2600	+0.893%	3,941	+8.850%
2021-03-01	2.3500	2.3500	2.1200	2.2400	+2.283%	17,285	+9.821%
2021-02-26	2.1375	2.1900	2.1375	2.1900	-2.232%	612	+12.329%
2021-02-25	2.1500	2.2400	2.1500	2.2400	0.000%	757	+9.821%
2021-02-24	2.1600	2.2400	2.1200	2.2400	0.000%	1,082	+9.821%
2021-02-23	2.2400	2.2400	2.2400	2.2400	-0.444%	104	+9.821%
2021-02-22	2.3700	2.3700	2.0700	2.2500	-2.597%	4,550	+9.333%
2021-02-19	2.1400	2.4250	2.1400	2.3100	+7.944%	41,784	+6.494%
2021-02-18	2.0900	2.1400	2.0800	2.1400	+0.943%	3,767	+14.953%
2021-02-17	1.8000	2.2400	1.8000	2.1200	+21.143%	34,277	+16.038%
2021-02-16	1.7000	1.7500	1.6450	1.7500	+3.550%	557	+40.571%
2021-02-12	1.6900	1.6900	1.6900	1.6900	-0.588%	100	+45.562%
2021-02-11	1.6700	1.7000	1.6700	1.7000	+0.592%	1,825	+44.706%
2021-02-10	1.6900	1.6900	1.6900	1.6900	0.000%	186	+45.562%
2021-02-09	1.6500	1.6900	1.6500	1.6900	+0.595%	268	+45.562%
2021-02-05	1.6500	1.7000	1.6000	1.6800	-0.592%	2,230	+46.429%
2021-02-04	1.5600	1.6900	1.5600	1.6900	+0.595%	510	+45.562%
2021-02-02	1.6500	1.7000	1.6500	1.6800	+0.599%	4,216	+46.429%
2021-02-01	1.6700	1.6700	1.6700	1.6700	+4.375%	255	+47.305%
2021-01-29	1.5500	1.6000	1.5500	1.6000	0.000%	1,601	+53.750%
2021-01-28	1.6000	1.6000	1.5750	1.6000	-3.030%	5,404	+53.750%
2021-01-27	1.6050	1.7000	1.5510	1.6500	0.000%	1,122	+49.091%
2021-01-26	1.6000	1.6500	1.6000	1.6500	-2.941%	1,750	+49.091%
2021-01-22	1.6500	1.8000	1.6250	1.7000	0.000%	1,471	+44.706%
2021-01-21	1.6800	1.7500	1.6800	1.7000	+3.030%	2,176	+44.706%
2021-01-19	1.6500	1.6650	1.6500	1.6500	-1.786%	2,600	+49.091%
2021-01-15	1.6000	1.6800	1.5400	1.6800	-0.592%	6,828	+46.429%
2021-01-13	1.7000	1.7000	1.5400	1.6900	0.000%	4,182	+45.562%
2021-01-12	1.6000	1.6900	1.3100	1.6900	0.000%	8,700	+45.562%
2021-01-11	1.6000	1.6900	1.6000	1.6900	-0.588%	905	+45.562%
2021-01-08	1.5500	1.7000	1.5500	1.7000	+6.250%	2,730	+44.706%
2021-01-07	1.5400	1.6000	1.5000	1.6000	+3.896%	7,506	+53.750%
2021-01-05	1.4500	1.6250	1.4200	1.5400	+0.654%	2,500	+59.740%
2021-01-04	1.5200	1.5300	1.5200	1.5300	+0.658%	413	+60.784%
2020-12-31	1.4750	1.5200	1.4750	1.5200	0.000%	510	+61.842%
2020-12-30	1.4500	1.5400	1.4500	1.5200	0.000%	920	+61.842%
2020-12-29	1.5200	1.5200	1.5200	1.5200	-1.299%	205	+61.842%
2020-12-23	1.5400	1.5400	1.5400	1.5400	+1.987%	3,167	+59.740%
2020-12-21	1.5900	1.5900	1.4700	1.5100	-1.948%	1,926	+62.914%
2020-12-18	1.4400	1.5800	1.4400	1.5400	+6.944%	72,923	+59.740%
2020-12-15	1.4400	1.4400	1.4400	1.4400	0.000%	100	+70.833%
2020-12-14	1.4000	1.4400	1.3700	1.4400	+0.699%	4,200	+70.833%
2020-12-10	1.3700	1.4300	1.3700	1.4300	-0.694%	750	+72.028%
2020-12-08	1.3000	1.4700	1.3000	1.4400	-0.690%	2,454	+70.833%
2020-12-07	1.4000	1.4700	1.3900	1.4500	+5.839%	13,276	+69.655%
2020-12-04	1.3250	1.3700	1.3250	1.3700	+1.481%	1,750	+79.562%
2020-11-27	1.3500	1.3500	1.3500	1.3500	0.000%	100	+82.222%
2020-11-25	1.3100	1.3800	1.2600	1.3500	+3.846%	16,989	+82.222%
2020-11-24	1.2400	1.3100	1.2000	1.3000	+2.362%	6,805	+89.231%
2020-11-23	1.2600	1.3000	1.2300	1.2700	0.000%	16,750	+93.701%
2020-11-19	1.2500	1.2700	1.2500	1.2700	0.000%	1,500	+93.701%
2020-11-17	1.2400	1.2700	1.2400	1.2700	0.000%	5,200	+93.701%
2020-11-16	1.2600	1.2700	1.2000	1.2700	0.000%	2,360	+93.701%
2020-11-10	1.1300	1.2700	1.1300	1.2700	-0.781%	635	+93.701%
2020-11-09	1.2000	1.2800	1.2000	1.2800	+6.667%	6,962	+92.188%
2020-11-06	1.1900	1.2000	1.1900	1.2000	+0.840%	1,500	+105.000%
2020-11-02	1.1700	1.1900	1.1700	1.1900	+3.478%	500	+106.723%
2020-10-29	1.1300	1.2000	1.0800	1.1500	-4.167%	4,400	+113.913%
2020-10-28	1.1500	1.2000	1.1400	1.2000	+2.564%	8,000	+105.000%
2020-10-27	1.1700	1.1700	1.1700	1.1700	-2.500%	2,000	+110.256%
2020-10-22	1.2000	1.2000	1.2000	1.2000	-3.226%	100	+105.000%
2020-10-20	1.2000	1.2400	1.1500	1.2400	+0.813%	12,001	+98.387%
2020-10-19	1.2500	1.2500	1.2300	1.2300	+1.653%	500	+100.000%
2020-10-16	1.2100	1.2100	1.1800	1.2100	+0.833%	24,160	+103.306%
2020-10-15	1.1800	1.2000	1.1700	1.2000	-1.639%	4,404	+105.000%
2020-10-13	1.2200	1.2200	1.2200	1.2200	+1.667%	10,011	+101.639%
2020-10-09	1.1700	1.2000	1.1700	1.2000	+2.564%	11,500	+105.000%
2020-10-02	1.1200	1.1700	1.1100	1.1700	0.000%	3,850	+110.256%
2020-09-24	1.1400	1.1700	1.1400	1.1700	-0.847%	350	+110.256%
2020-09-23	1.1500	1.1800	1.0800	1.1800	-0.840%	1,720	+108.475%
2020-09-10	1.1400	1.1900	1.1000	1.1900	0.000%	1,775	+106.723%
2020-09-04	1.1400	1.2000	1.1400	1.1900	0.000%	21,000	+106.723%
2020-09-02	1.1300	1.2000	1.1300	1.1900	0.000%	6,900	+106.723%
2020-08-31	1.1300	1.1900	1.1300	1.1900	0.000%	2,480	+106.723%
2020-08-27	1.1200	1.1900	1.1200	1.1900	0.000%	900	+106.723%
2020-08-25	1.1400	1.1900	1.1300	1.1900	0.000%	4,530	+106.723%
2020-08-24	1.1500	1.1900	1.1500	1.1900	-0.833%	600	+106.723%
2020-08-20	1.1300	1.2000	1.1300	1.2000	+0.840%	5,700	+105.000%
2020-08-19	1.1900	1.1900	1.1900	1.1900	+1.709%	4,200	+106.723%
2020-08-18	1.1600	1.1900	1.1600	1.1700	+0.862%	7,247	+110.256%
2020-08-17	1.1600	1.2000	1.1300	1.1600	-3.333%	25,745	+112.069%
2020-08-14	1.2400	1.3200	1.1800	1.2000	-2.439%	11,161	+105.000%
2020-08-13	1.2500	1.2500	1.2300	1.2300	-3.150%	2,100	+100.000%
2020-08-11	1.2200	1.2700	1.1900	1.2700	+2.419%	14,950	+93.701%
2020-08-10	1.1700	1.2400	1.1700	1.2400	+3.333%	850	+98.387%
2020-08-06	1.2200	1.2200	1.2000	1.2000	0.000%	3,100	+105.000%
2020-08-05	1.1500	1.2000	1.1500	1.2000	0.000%	6,195	+105.000%
2020-08-04	1.1500	1.2000	1.1500	1.2000	-4.000%	1,169	+105.000%
2020-07-30	1.2500	1.2500	1.2500	1.2500	-1.575%	1,179	+96.800%
2020-07-27	1.1400	1.2700	1.1400	1.2700	+4.959%	7,050	+93.701%
2020-07-21	1.2200	1.2200	1.2100	1.2100	0.000%	1,380	+103.306%
2020-07-20	1.2100	1.2100	1.2000	1.2100	0.000%	7,106	+103.306%
2020-07-17	1.2100	1.2100	1.2100	1.2100	-3.968%	2,515	+103.306%
2020-07-16	1.1500	1.2600	1.1500	1.2600	+4.132%	1,350	+95.238%
2020-07-15	1.2000	1.2600	1.1800	1.2100	-6.202%	6,655	+103.306%
2020-07-14	1.2000	1.2900	1.2000	1.2900	+0.781%	400	+90.698%
2020-07-10	1.2400	1.2800	1.2400	1.2800	+3.226%	450	+92.188%
2020-07-06	1.2200	1.2400	1.2200	1.2400	+3.333%	1,000	+98.387%
2020-07-02	1.1500	1.2200	1.1300	1.2000	+4.348%	14,329	+105.000%
2020-07-01	1.2000	1.2000	1.1300	1.1500	-4.167%	100,596	+113.913%
2020-06-30	1.2000	1.2000	1.1800	1.2000	-4.000%	11,800	+105.000%
2020-06-25	1.2500	1.2500	1.2500	1.2500	+5.042%	250	+96.800%
2020-06-24	1.1800	1.2500	1.1600	1.1900	-0.833%	5,400	+106.723%
2020-06-23	1.1800	1.2000	1.1800	1.2000	-4.000%	4,900	+105.000%
2020-06-18	1.2500	1.2500	1.2500	1.2500	-6.015%	425	+96.800%
2020-06-17	1.1800	1.3300	1.1800	1.3300	+7.258%	500	+84.962%
2020-06-16	1.2400	1.2400	1.2400	1.2400	+4.202%	1,000	+98.387%
2020-06-15	1.1200	1.1900	1.1200	1.1900	-0.833%	5,850	+106.723%
2020-06-12	1.2300	1.3500	1.2000	1.2000	+7.143%	16,593	+105.000%
2020-06-11	1.1700	1.2000	1.1200	1.1200	-2.609%	5,200	+119.643%
2020-06-10	1.1800	1.2000	1.1500	1.1500	0.000%	2,000	+113.913%
2020-06-09	1.1400	1.1900	1.1000	1.1500	-2.542%	15,643	+113.913%
2020-06-08	1.2500	1.2500	1.1300	1.1800	-2.479%	13,422	+108.475%
2020-06-05	1.1800	1.2400	1.1800	1.2100	+2.542%	11,048	+103.306%
2020-06-03	1.1700	1.1800	1.1700	1.1800	0.000%	6,300	+108.475%
2020-06-02	1.1800	1.1900	1.1800	1.1800	0.000%	4,800	+108.475%
2020-06-01	1.1800	1.2200	1.1800	1.1800	0.000%	8,900	+108.475%
2020-05-29	1.1100	1.2200	1.1100	1.1800	+1.724%	2,700	+108.475%
2020-05-28	1.2000	1.2000	1.1600	1.1600	-3.333%	2,600	+112.069%
2020-05-27	1.2000	1.2000	1.1800	1.2000	0.000%	5,650	+105.000%
2020-05-26	1.2000	1.2000	1.1800	1.2000	+0.840%	2,170	+105.000%
2020-05-21	1.1900	1.2000	1.1900	1.1900	0.000%	12,156	+106.723%
2020-05-20	1.1000	1.1900	1.0500	1.1900	+0.847%	39,894	+106.723%
2020-05-19	1.1400	1.1900	1.1000	1.1800	-0.840%	13,850	+108.475%
2020-05-18	1.2000	1.2400	1.1300	1.1900	0.000%	6,050	+106.723%
2020-05-15	1.1900	1.2200	1.1500	1.1900	+1.709%	14,800	+106.723%
2020-05-13	1.0800	1.1700	1.0600	1.1700	-0.847%	11,300	+110.256%
2020-05-08	1.1700	1.1800	1.1200	1.1800	+0.855%	3,000	+108.475%
2020-05-05	1.1800	1.1800	1.1500	1.1700	-0.847%	2,200	+110.256%
2020-05-01	1.0800	1.1800	1.0800	1.1800	-1.667%	740	+108.475%
2020-04-30	1.1300	1.2000	1.0900	1.2000	0.000%	6,425	+105.000%
2020-04-29	1.1600	1.2100	1.1300	1.2000	+3.448%	15,830	+105.000%
2020-04-27	1.1600	1.1600	1.1600	1.1600	-0.855%	1,000	+112.069%
2020-04-23	1.0900	1.1700	1.0800	1.1700	+5.405%	7,050	+110.256%
2020-04-22	1.0500	1.1100	1.0500	1.1100	-5.128%	360	+121.622%
2020-04-21	1.0800	1.1700	1.0800	1.1700	+0.862%	10,100	+110.256%
2020-04-20	1.2100	1.2100	1.1000	1.1600	-0.855%	6,840	+112.069%
2020-04-16	1.1400	1.1700	1.1000	1.1700	-5.645%	4,677	+110.256%
2020-04-13	1.1300	1.2400	1.0800	1.2400	-3.876%	3,320	+98.387%
2020-04-09	1.2000	1.2900	1.2000	1.2900	-0.769%	1,600	+90.698%
2020-04-08	1.3000	1.3000	1.3000	1.3000	-1.515%	2,307	+89.231%
2020-04-07	1.1800	1.3200	1.1400	1.3200	+15.789%	1,100	+86.364%
2020-04-06	1.0500	1.1400	1.0500	1.1400	+8.571%	17,025	+115.789%
2020-04-03	1.0800	1.0800	1.0200	1.0500	-5.405%	10,750	+134.286%
2020-04-02	1.0800	1.1100	1.0300	1.1100	0.000%	9,810	+121.622%
2020-04-01	1.1500	1.1500	1.0600	1.1100	-3.478%	9,125	+121.622%
2020-03-31	1.1900	1.1900	1.1500	1.1500	0.000%	2,400	+113.913%
2020-03-30	1.1700	1.1700	1.1500	1.1500	-4.167%	2,700	+113.913%
2020-03-26	1.1800	1.2400	1.1500	1.2000	0.000%	7,900	+105.000%
2020-03-25	1.2100	1.2500	1.2000	1.2000	-0.826%	7,300	+105.000%
2020-03-24	1.2700	1.3000	1.1500	1.2100	-6.923%	18,712	+103.306%
2020-03-23	1.1900	1.3000	1.1100	1.3000	-6.475%	42,975	+89.231%
2020-03-18	1.2000	1.3900	1.1600	1.3900	-0.714%	1,715	+76.978%
2020-03-17	1.4000	1.4000	1.4000	1.4000	+12.903%	150	+75.714%
2020-03-16	1.3100	1.3500	1.2300	1.2400	-11.429%	25,547	+98.387%
2020-03-13	1.4300	1.4300	1.3800	1.4000	+1.449%	5,810	+75.714%
2020-03-12	1.3800	1.4300	1.3800	1.3800	-1.429%	6,200	+78.261%
2020-03-11	1.4000	1.4000	1.4000	1.4000	-2.778%	100	+75.714%
2020-03-10	1.4400	1.6000	1.4000	1.4400	-0.690%	2,413	+70.833%
2020-03-09	1.4400	1.4500	1.3000	1.4500	-1.361%	6,910	+69.655%
2020-03-06	1.4800	1.4800	1.4700	1.4700	-2.000%	400	+67.347%
2020-03-05	1.5400	1.5800	1.4000	1.5000	-5.063%	4,710	+64.000%
2020-03-04	1.5800	1.5800	1.5800	1.5800	+1.282%	1,495	+55.696%
2020-03-02	1.5500	1.5800	1.5500	1.5600	0.000%	6,350	+57.692%
2020-02-28	1.5500	1.5800	1.4900	1.5600	+4.000%	12,450	+57.692%
2020-02-27	1.7000	1.7000	1.2600	1.5000	-9.639%	22,680	+64.000%
2020-02-26	1.5600	1.6900	1.5600	1.6600	+3.750%	22,785	+48.193%
2020-02-24	1.5000	1.6000	1.5000	1.6000	-4.762%	5,150	+53.750%
2020-02-21	1.6800	1.6800	1.6800	1.6800	0.000%	305	+46.429%
2020-02-20	1.6800	1.6800	1.6800	1.6800	+1.205%	1,075	+46.429%
2020-02-13	1.6900	1.6900	1.5700	1.6600	-0.599%	880	+48.193%
2020-02-11	1.6700	1.6700	1.6700	1.6700	-1.765%	100	+47.305%
2020-02-10	1.5900	1.7000	1.5900	1.7000	+6.250%	400	+44.706%
2020-02-07	1.5500	1.6000	1.5000	1.6000	-5.882%	1,850	+53.750%
2020-02-06	1.7000	1.7000	1.7000	1.7000	0.000%	500	+44.706%
2020-02-04	1.6000	1.7000	1.6000	1.7000	+4.938%	12,271	+44.706%
2020-01-30	1.5600	1.6200	1.5200	1.6200	+1.250%	1,655	+51.852%
2020-01-28	1.6000	1.6000	1.6000	1.6000	0.000%	195	+53.750%
2020-01-24	1.6000	1.6000	1.6000	1.6000	+0.629%	500	+53.750%
2020-01-23	1.5500	1.6000	1.5500	1.5900	+2.581%	28,050	+54.717%
2020-01-22	1.5500	1.5500	1.5500	1.5500	0.000%	150	+58.710%
2020-01-21	1.5200	1.5500	1.5200	1.5500	0.000%	700	+58.710%
2020-01-17	1.5500	1.5500	1.5500	1.5500	-0.641%	400	+58.710%
2020-01-16	1.5400	1.5600	1.5400	1.5600	+1.299%	2,355	+57.692%
2020-01-15	1.5300	1.5400	1.5300	1.5400	+1.316%	8,500	+59.740%
2020-01-14	1.5200	1.5400	1.5000	1.5200	-1.299%	32,637	+61.842%
2020-01-13	1.4600	1.5400	1.4500	1.5400	+6.207%	61,100	+59.740%
2020-01-10	1.4500	1.4600	1.4300	1.4500	+0.694%	5,000	+69.655%
2020-01-09	1.4700	1.4700	1.4300	1.4400	-2.041%	6,150	+70.833%
2020-01-08	1.4400	1.4700	1.4400	1.4700	+1.379%	18,425	+67.347%
2020-01-07	1.4200	1.4500	1.4200	1.4500	0.000%	950	+69.655%
2020-01-06	1.4500	1.4500	1.4500	1.4500	0.000%	450	+69.655%
2020-01-02	1.4000	1.4500	1.4000	1.4500	+2.113%	549	+69.655%
2019-12-31	1.4400	1.4400	1.4200	1.4200	+1.429%	1,405	+73.239%
2019-12-27	1.4000	1.4000	1.4000	1.4000	-2.098%	310	+75.714%
2019-12-26	1.4500	1.4600	1.4300	1.4300	+1.418%	4,420	+72.028%
2019-12-24	1.4000	1.4500	1.4000	1.4100	0.000%	7,630	+74.468%
2019-12-23	1.4000	1.4200	1.3900	1.4100	+0.714%	15,214	+74.468%
2019-12-20	1.4800	1.4800	1.3700	1.4000	-4.762%	16,286	+75.714%
2019-12-19	1.3900	1.5000	1.3600	1.4700	+6.522%	64,279	+67.347%
2019-12-17	1.2400	1.3800	1.2400	1.3800	+0.730%	15,437	+78.261%
2019-12-16	1.3700	1.3700	1.3700	1.3700	-0.725%	200	+79.562%
2019-12-09	1.3800	1.3800	1.3800	1.3800	+6.154%	200	+78.261%
2019-12-03	1.2500	1.3400	1.2500	1.3000	0.000%	1,350	+89.231%
2019-12-02	1.3000	1.3000	1.3000	1.3000	0.000%	550	+89.231%
2019-11-26	1.2600	1.3000	1.2600	1.3000	0.000%	1,200	+89.231%
2019-11-25	1.3000	1.3000	1.2500	1.3000	+4.000%	3,900	+89.231%
2019-11-22	1.2500	1.2500	1.2500	1.2500	0.000%	2,500	+96.800%
2019-11-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1,500	+96.800%
2019-11-12	1.3000	1.3000	1.3000	1.3000	-5.109%	100	+89.231%
2019-11-08	1.3000	1.3700	1.3000	1.3700	-1.439%	850	+79.562%
2019-11-05	1.3500	1.3900	1.3500	1.3900	+0.725%	500	+76.978%
2019-11-01	1.3400	1.3900	1.3400	1.3800	+2.985%	13,600	+78.261%
2019-10-31	1.1600	1.3400	1.1600	1.3400	0.000%	14,915	+83.582%
2019-10-29	1.2400	1.3400	1.2000	1.3400	+0.752%	8,488	+83.582%
2019-10-28	1.2400	1.3300	1.2300	1.3300	0.000%	2,067	+84.962%
2019-10-25	1.2000	1.3300	1.2000	1.3300	0.000%	2,533	+84.962%
2019-10-24	1.2400	1.3300	1.2000	1.3300	0.000%	11,800	+84.962%
2019-10-22	1.2900	1.3300	1.2900	1.3300	0.000%	500	+84.962%
2019-10-18	1.3200	1.3300	1.3000	1.3300	0.000%	1,050	+84.962%
2019-10-16	1.2800	1.3400	1.2800	1.3300	-0.746%	400	+84.962%
2019-10-15	1.2800	1.3400	1.2800	1.3400	-1.471%	2,750	+83.582%
2019-10-08	1.2600	1.3600	1.2600	1.3600	-1.449%	2,145	+80.882%
2019-10-01	1.3800	1.3800	1.3800	1.3800	0.000%	150	+78.261%
2019-09-27	1.3800	1.3800	1.3800	1.3800	+0.730%	150	+78.261%
2019-09-23	1.3700	1.3700	1.3700	1.3700	0.000%	201	+79.562%
2019-09-19	1.3700	1.3700	1.3700	1.3700	0.000%	400	+79.562%
2019-09-17	1.3700	1.3700	1.3700	1.3700	+3.788%	104	+79.562%
2019-09-16	1.3200	1.3200	1.3200	1.3200	-3.650%	2,001	+86.364%
2019-09-11	1.3700	1.3700	1.3700	1.3700	+4.580%	250	+79.562%
2019-09-10	1.3400	1.3400	1.3000	1.3100	-4.380%	6,400	+87.786%
2019-09-09	1.3700	1.3700	1.3700	1.3700	0.000%	1,881	+79.562%
2019-09-04	1.3300	1.3700	1.3300	1.3700	-0.725%	2,000	+79.562%
2019-08-29	1.3800	1.3800	1.3800	1.3800	+0.730%	222	+78.261%
2019-08-26	1.3400	1.3700	1.3000	1.3700	+5.385%	3,200	+79.562%
2019-08-15	1.2500	1.3400	1.2100	1.3000	0.000%	25,750	+89.231%
2019-08-14	1.3800	1.3800	1.3000	1.3000	0.000%	26,400	+89.231%
2019-08-13	1.3000	1.3000	1.3000	1.3000	0.000%	12,000	+89.231%
2019-08-09	1.3000	1.3000	1.2500	1.3000	0.000%	62,300	+89.231%
2019-08-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1,100	+89.231%
2019-08-07	1.3500	1.3700	1.3500	1.3500	-1.460%	5,525	+82.222%
2019-08-02	1.3300	1.3800	1.3300	1.3700	0.000%	30,900	+79.562%
2019-08-01	1.3200	1.3700	1.3200	1.3700	0.000%	18,000	+79.562%
2019-07-30	1.3700	1.3800	1.3400	1.3700	+4.580%	28,015	+79.562%
2019-07-22	1.2700	1.3100	1.2700	1.3100	+0.769%	3,650	+87.786%
2019-07-19	1.3100	1.3100	1.3000	1.3000	-0.763%	2,645	+89.231%
2019-07-18	1.3100	1.3100	1.3100	1.3100	+0.769%	2,000	+87.786%
2019-07-16	1.3500	1.3500	1.3000	1.3000	-2.985%	10,400	+89.231%
2019-07-15	1.3000	1.3400	1.3000	1.3400	-1.471%	2,100	+83.582%
2019-07-12	1.3000	1.3600	1.3000	1.3600	-1.449%	3,250	+80.882%
2019-07-11	1.3800	1.3800	1.3800	1.3800	+4.545%	430	+78.261%
2019-07-09	1.3300	1.3300	1.2600	1.3200	-0.752%	2,150	+86.364%
2019-07-08	1.2000	1.3300	1.2000	1.3300	+7.258%	10,750	+84.962%
2019-07-05	1.1500	1.2400	1.1500	1.2400	0.000%	1,080	+98.387%
2019-07-03	1.1700	1.2400	1.1700	1.2400	0.000%	317	+98.387%
2019-06-27	1.2300	1.2400	1.2300	1.2400	+5.085%	250	+98.387%
2019-06-26	1.1500	1.1900	1.1500	1.1800	-1.667%	6,550	+108.475%
2019-06-24	1.1500	1.2300	1.1500	1.2000	-3.226%	12,820	+105.000%
2019-06-19	1.1600	1.2400	1.1600	1.2400	+1.639%	5,100	+98.387%
2019-06-17	1.2000	1.2400	1.1600	1.2200	-8.271%	3,600	+101.639%
2019-06-12	1.3300	1.3300	1.3300	1.3300	+6.400%	200	+84.962%
2019-06-11	1.2900	1.2900	1.2500	1.2500	0.000%	300	+96.800%
2019-06-10	1.1800	1.3300	1.1800	1.2500	-7.407%	31,400	+96.800%
2019-06-05	1.3500	1.3500	1.3500	1.3500	+9.756%	105	+82.222%
2019-06-04	1.2200	1.2600	1.2000	1.2300	-2.381%	4,300	+100.000%
2019-05-31	1.3400	1.3400	1.1900	1.2600	-5.970%	12,500	+95.238%
2019-05-30	1.3400	1.3400	1.3400	1.3400	+7.200%	100	+83.582%
2019-05-29	1.2500	1.2500	1.2500	1.2500	0.000%	200	+96.800%
2019-05-28	1.1500	1.2600	1.1400	1.2500	-2.344%	44,200	+96.800%
2019-05-23	1.2200	1.2800	1.2200	1.2800	0.000%	1,100	+92.188%
2019-05-22	1.2200	1.2800	1.2200	1.2800	0.000%	3,300	+92.188%
2019-05-21	1.2200	1.2800	1.2200	1.2800	+1.587%	5,339	+92.188%
2019-05-17	1.2500	1.2600	1.2500	1.2600	-1.563%	13,895	+95.238%
2019-05-16	1.2700	1.2800	1.2700	1.2800	+0.787%	1,055	+92.188%
2019-05-15	1.2500	1.2700	1.2500	1.2700	-0.781%	1,300	+93.701%

.dark-mode .Y8gvmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8gvmL{ color: #333333; background-color: white; border: 2px solid #333333; }AYSIAlloy Steel International, Inc. Common Stockstock OTC

AYSI
Alloy Steel International, Inc. Common Stock
stock OTC