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

Algoma Steel Group Inc WT (NQ: ASTLW )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 1.850 1.870 1.770 1.840 12,191 -0.05(-2.64%)
Dec 28, 2023 1.858 1.890 1.810 1.890 5,586 -0.03(-1.57%)
Dec 27, 2023 1.840 1.970 1.815 1.920 106,149 +0.09(+4.92%)
Dec 26, 2023 1.840 1.840 1.810 1.830 18,167 -0.01(-0.54%)
Dec 22, 2023 1.750 1.840 1.735 1.840 22,879 +0.14(+8.24%)
Dec 21, 2023 1.620 1.740 1.600 1.700 51,601 +0.10(+6.25%)
Dec 20, 2023 1.410 1.610 1.410 1.600 61,097 +0.12(+8.01%)
Dec 19, 2023 1.480 1.520 1.450 1.481 37,234 +0.03(+2.16%)
Dec 18, 2023 1.310 1.500 1.310 1.450 53,438 +0.14(+10.69%)
Dec 15, 2023 1.310 1.310 1.310 1.310 3,034 -0.01(-0.75%)
Dec 14, 2023 1.100 1.320 1.100 1.320 20,786 +0.16(+13.78%)
Dec 13, 2023 1.120 1.200 1.100 1.160 18,084 +0.03(+2.38%)
Dec 12, 2023 1.106 1.133 1.100 1.133 10,280 -0.02(-1.49%)
Dec 11, 2023 1.130 1.170 1.130 1.150 14,100 +0.02(+1.33%)
Dec 08, 2023 1.160 1.170 1.080 1.135 104,070 +0.05(+5.09%)
Dec 07, 2023 1.090 1.090 1.080 1.080 70,082 -0.01(-0.92%)
Dec 06, 2023 1.100 1.150 1.060 1.090 75,352 -0.04(-3.54%)
Dec 05, 2023 1.180 1.190 1.110 1.130 40,292 -0.07(-5.83%)
Dec 04, 2023 1.200 1.200 1.200 1.200 36,787 +0.00(+0.00%)
Dec 01, 2023 1.250 1.250 1.170 1.200 103,452 -0.05(-4.00%)
Nov 30, 2023 1.170 1.250 1.170 1.250 359,447 +0.07(+5.93%)
Nov 29, 2023 1.190 1.200 1.170 1.180 48,932 -0.02(-1.67%)
Nov 28, 2023 1.130 1.230 1.110 1.200 234,904 +0.07(+6.19%)
Nov 27, 2023 1.000 1.160 1.000 1.130 203,194 +0.13(+13.00%)
Nov 24, 2023 1.110 1.110 1.000 1.000 15,596 +0.02(+2.04%)
Nov 22, 2023 0.9902 0.9902 0.9702 0.9800 19,792 -0.02(-2.00%)
Nov 21, 2023 1.050 1.050 0.9901 1.000 31,887 -0.05(-4.76%)
Nov 20, 2023 1.100 1.100 1.040 1.050 28,316 -0.02(-1.87%)
Nov 17, 2023 1.030 1.090 1.020 1.070 43,087 +0.02(+1.90%)
Nov 16, 2023 1.020 1.050 0.9900 1.050 12,898 +0.05(+5.00%)
Nov 15, 2023 1.020 1.060 0.9902 1.000 40,819 -0.03(-2.91%)
Nov 14, 2023 1.020 1.070 0.9651 1.030 90,900 +0.05(+5.10%)
Nov 13, 2023 0.9912 0.9912 0.9599 0.9800 11,671 -0.05(-4.85%)
Nov 10, 2023 0.9902 1.035 0.9800 1.030 21,028 +0.01(+0.98%)
Nov 09, 2023 1.010 1.030 0.9900 1.020 33,319 +0.00(+0.00%)
Nov 08, 2023 0.9900 1.030 0.9500 1.020 42,412 -0.03(-2.86%)
Nov 06, 2023 1.050 0 -0.03(-2.78%)
Nov 03, 2023 1.140 1.140 0.9900 1.080 43,932 +0.01(+0.93%)
Nov 02, 2023 1.040 1.100 1.030 1.070 13,003 +0.03(+2.88%)
Nov 01, 2023 1.000 1.040 1.000 1.040 5,065 +0.08(+8.33%)
Oct 31, 2023 1.040 1.060 0.9600 0.9600 46,542 -0.09(-8.57%)
Oct 30, 2023 0.9900 1.050 0.9900 1.050 114,665 +0.05(+5.00%)
Oct 27, 2023 0.9700 1.010 0.9700 1.000 55,660 +0.00(+0.00%)
Oct 26, 2023 0.9500 1.000 0.9500 1.000 3,861 +0.01(+1.01%)
Oct 25, 2023 0.9600 0.9900 0.9400 0.9900 19,299 +0.02(+2.06%)
Oct 24, 2023 1.020 1.020 0.9200 0.9700 20,049 +0.00(+0.00%)
Oct 23, 2023 1.000 1.025 0.9700 0.9700 96,395 -0.05(-4.90%)
Oct 20, 2023 0.9600 1.020 0.9600 1.020 8,868 +0.06(+6.25%)
Oct 19, 2023 1.040 1.040 0.9600 0.9600 86,368 -0.02(-2.04%)
Oct 18, 2023 1.020 1.020 0.9800 0.9800 62,262 -0.02(-2.00%)
Oct 17, 2023 1.010 1.020 0.9900 1.000 91,633 -0.03(-2.91%)
Oct 16, 2023 1.020 1.030 0.9999 1.030 41,591 +0.00(+0.00%)
Oct 13, 2023 1.020 1.030 0.9801 1.030 27,071 -0.03(-2.83%)
Oct 12, 2023 1.030 1.060 0.9900 1.060 41,488 +0.01(+0.95%)
Oct 11, 2023 1.060 1.070 1.030 1.050 57,386 -0.03(-2.78%)
Oct 10, 2023 1.110 1.160 1.080 1.080 102,637 -0.06(-5.26%)
Oct 09, 2023 1.120 1.140 1.120 1.140 108,200 +0.01(+0.88%)
Oct 06, 2023 1.110 1.130 1.080 1.130 20,424 -0.01(-0.88%)
Oct 05, 2023 1.130 1.150 1.110 1.140 33,175 -0.01(-0.87%)
Oct 04, 2023 1.160 1.180 1.130 1.150 50,179 -0.04(-3.36%)
Oct 03, 2023 1.130 1.210 1.130 1.190 44,428 -0.03(-2.46%)
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.