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 )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 2.030 2.200 2.000 2.090 132,946 -0.01(-0.54%)
Feb 25, 2022 2.347 2.210 1.960 2.101 194,877 +0.13(+6.67%)
Feb 24, 2022 2.000 2.020 1.880 1.970 106,377 -0.04(-1.99%)
Feb 23, 2022 2.070 2.140 2.000 2.010 20,198 -0.05(-2.43%)
Feb 22, 2022 2.050 2.150 2.050 2.060 57,349 -0.01(-0.48%)
Feb 18, 2022 2.070 0 +0.02(+0.98%)
Feb 17, 2022 2.170 2.170 2.040 2.050 43,330 -0.09(-4.21%)
Feb 16, 2022 2.140 2.200 2.030 2.140 49,980 -0.02(-0.93%)
Feb 15, 2022 2.120 2.220 2.010 2.160 68,879 +0.04(+1.89%)
Feb 14, 2022 2.320 2.350 2.110 2.120 26,547 -0.20(-8.62%)
Feb 11, 2022 2.400 2.560 2.270 2.320 122,988 +0.01(+0.43%)
Feb 10, 2022 2.300 2.450 2.300 2.310 111,856 -0.05(-2.12%)
Feb 09, 2022 2.310 2.420 2.270 2.360 146,345 +0.13(+5.83%)
Feb 08, 2022 2.190 2.310 2.170 2.230 125,387 +0.10(+4.69%)
Feb 07, 2022 2.100 2.200 2.100 2.130 41,093 +0.04(+1.91%)
Feb 04, 2022 2.110 2.210 1.970 2.090 87,206 -0.03(-1.42%)
Feb 03, 2022 2.160 2.190 2.120 93,681 -0.01(-0.47%)
Feb 02, 2022 2.190 2.240 2.110 2.130 25,260 -0.03(-1.39%)
Feb 01, 2022 2.090 2.240 2.060 2.160 97,852 +0.12(+5.88%)
Jan 31, 2022 2.000 2.040 86,346 +0.08(+4.08%)
Jan 28, 2022 2.000 2.000 1.770 1.960 83,649 +0.05(+2.62%)
Jan 27, 2022 2.040 2.110 1.900 1.910 105,015 -0.01(-0.52%)
Jan 26, 2022 1.950 2.120 1.840 1.920 106,395 -0.01(-0.52%)
Jan 25, 2022 2.000 2.020 1.700 1.930 73,019 +0.01(+0.52%)
Jan 24, 2022 2.020 2.030 1.900 1.920 221,102 -0.10(-4.95%)
Jan 21, 2022 2.290 2.390 2.020 2.020 245,430 -0.38(-15.84%)
Jan 20, 2022 2.650 2.680 2.360 2.400 94,532 -0.22(-8.39%)
Jan 19, 2022 2.620 2.660 2.600 2.620 6,404 +0.02(+0.77%)
Jan 18, 2022 2.700 2.700 2.510 2.600 62,958 -0.01(-0.38%)
Jan 14, 2022 2.610 0 +0.00(+0.00%)
Jan 13, 2022 2.600 2.611 2.550 2.610 99,017 +0.03(+1.16%)
Jan 12, 2022 2.650 2.700 2.540 2.580 149,102 +0.04(+1.57%)
Jan 11, 2022 2.470 2.560 2.410 2.540 64,186 +0.10(+4.10%)
Jan 10, 2022 2.540 2.600 2.400 2.440 76,360 -0.22(-8.27%)
Jan 07, 2022 2.860 2.860 2.525 2.660 161,974 -0.10(-3.62%)
Jan 06, 2022 2.800 2.867 2.630 2.760 194,613 -0.15(-5.15%)
Jan 05, 2022 2.710 3.050 2.710 2.910 420,496 +0.13(+4.68%)
Jan 04, 2022 2.710 2.900 2.680 2.780 276,404 -0.02(-0.71%)
Jan 03, 2022 2.860 2.920 2.770 2.800 114,067 -0.06(-2.10%)
Dec 31, 2021 2.650 2.914 2.650 2.860 116,356 +0.11(+4.00%)
Dec 30, 2021 2.650 2.900 2.640 2.750 152,176 +0.00(+0.00%)
Dec 29, 2021 2.880 2.880 2.530 2.750 71,270 +0.06(+2.23%)
Dec 28, 2021 2.830 2.870 2.680 2.690 60,967 -0.05(-1.82%)
Dec 27, 2021 2.740 2.828 2.710 2.740 48,466 +0.13(+4.98%)
Dec 23, 2021 2.430 2.750 2.430 2.610 76,576 +0.17(+6.97%)
Dec 22, 2021 2.390 2.490 2.370 2.440 78,444 +0.04(+1.66%)
Dec 21, 2021 2.410 2.480 2.370 2.400 64,232 -0.01(-0.41%)
Dec 20, 2021 2.450 2.510 2.350 2.410 78,562 -0.06(-2.43%)
Dec 17, 2021 2.390 2.620 2.390 2.470 87,803 -0.03(-1.20%)
Dec 16, 2021 2.900 2.900 2.440 2.500 90,338 +0.07(+2.88%)
Dec 15, 2021 2.420 2.470 2.125 2.430 146,470 +0.20(+8.97%)
Dec 14, 2021 2.280 2.400 2.190 2.230 211,346 -0.12(-5.11%)
Dec 13, 2021 2.520 2.755 2.240 2.350 128,872 -0.21(-8.20%)
Dec 10, 2021 2.960 2.960 2.520 2.560 139,230 -0.17(-6.23%)
Dec 09, 2021 2.920 2.920 2.670 2.730 97,937 -0.09(-3.19%)
Dec 08, 2021 2.820 3.100 2.760 2.820 84,050 -0.10(-3.42%)
Dec 07, 2021 2.880 2.950 2.880 2.920 146,640 +0.11(+3.91%)
Dec 06, 2021 2.810 2.850 2.600 2.810 74,093 +0.10(+3.84%)
Dec 03, 2021 2.750 2.880 2.630 2.706 284,712 -0.04(-1.60%)
Dec 02, 2021 2.840 3.000 2.710 2.750 147,598 -0.10(-3.51%)
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.