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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 1.870 1.980 1.830 1.930 91,352 +0.09(+4.89%)
Jul 28, 2022 1.680 1.900 1.680 1.840 68,085 +0.07(+3.95%)
Jul 27, 2022 1.680 1.770 1.680 1.770 37,901 +0.03(+1.72%)
Jul 26, 2022 1.720 1.790 1.680 1.740 29,580 -0.02(-1.14%)
Jul 25, 2022 1.840 1.860 1.760 1.760 75,384 -0.03(-1.68%)
Jul 22, 2022 1.990 1.990 1.750 1.790 67,100 +0.03(+1.70%)
Jul 21, 2022 1.730 1.880 1.730 1.760 66,486 -0.03(-1.68%)
Jul 20, 2022 1.860 1.890 1.780 1.790 70,005 -0.04(-2.19%)
Jul 19, 2022 1.770 1.910 1.720 1.830 288,456 +0.06(+3.39%)
Jul 18, 2022 1.840 1.850 1.770 1.770 76,385 -0.01(-0.56%)
Jul 15, 2022 1.800 1.800 1.700 1.780 44,757 +0.01(+0.56%)
Jul 14, 2022 1.800 1.900 1.750 1.770 63,788 -0.13(-6.84%)
Jul 13, 2022 1.900 1.900 1.830 1.900 30,986 +0.00(+0.00%)
Jul 12, 2022 1.990 2.000 1.890 1.900 12,074 -0.06(-3.06%)
Jul 11, 2022 1.950 1.995 1.950 1.960 1,314 -0.04(-2.00%)
Jul 08, 2022 2.000 2.020 1.975 2.000 46,200 +0.00(+0.00%)
Jul 07, 2022 2.000 2.060 1.985 2.000 108,961 +0.00(+0.00%)
Jul 06, 2022 1.990 2.000 1.940 2.000 164,481 -0.01(-0.50%)
Jul 05, 2022 2.040 2.040 1.890 2.010 80,916 -0.07(-3.37%)
Jul 01, 2022 2.000 2.100 1.990 2.080 18,416 +0.03(+1.46%)
Jun 30, 2022 2.060 2.190 2.020 2.050 93,188 -0.07(-3.30%)
Jun 29, 2022 2.090 2.120 2.060 2.120 45,185 +0.00(+0.00%)
Jun 28, 2022 2.180 2.180 2.090 2.120 146,508 +0.00(+0.00%)
Jun 27, 2022 2.140 2.150 2.050 2.120 31,745 -0.01(-0.27%)
Jun 24, 2022 2.144 2.160 2.070 2.126 165,083 +0.04(+1.71%)
Jun 23, 2022 2.130 2.130 1.960 2.090 118,654 -0.04(-1.88%)
Jun 22, 2022 2.270 2.270 2.120 2.130 78,535 -0.07(-3.18%)
Jun 21, 2022 2.240 2.240 2.130 2.200 132,395 +0.11(+5.26%)
Jun 17, 2022 2.070 2.170 1.970 2.090 240,521 +0.03(+1.46%)
Jun 16, 2022 2.080 2.150 2.000 2.060 170,686 -0.12(-5.50%)
Jun 15, 2022 2.160 2.340 1.900 2.180 619,993 +0.43(+24.57%)
Jun 14, 2022 1.900 1.990 1.750 1.750 72,437 -0.02(-1.13%)
Jun 13, 2022 2.060 2.060 1.670 1.770 178,683 -0.39(-18.06%)
Jun 10, 2022 2.180 2.180 2.030 2.160 4,652 -0.05(-2.26%)
Jun 09, 2022 2.300 2.300 2.210 2.210 6,491 -0.08(-3.49%)
Jun 08, 2022 2.310 2.350 2.260 2.290 27,919 -0.01(-0.43%)
Jun 07, 2022 2.300 2.300 2.300 2.300 1,026 -0.01(-0.43%)
Jun 06, 2022 2.350 2.360 2.310 2.310 14,534 -0.07(-2.94%)
Jun 03, 2022 2.440 2.440 2.320 2.380 40,391 -0.11(-4.42%)
Jun 02, 2022 2.480 2.530 2.450 2.490 18,841 +0.06(+2.47%)
Jun 01, 2022 2.350 2.430 2.350 2.430 6,783 +0.09(+3.85%)
May 31, 2022 2.420 2.420 2.340 2.340 17,960 -0.11(-4.49%)
May 27, 2022 2.480 2.480 2.390 2.450 44,454 +0.13(+5.60%)
May 26, 2022 2.350 2.380 2.300 2.320 49,357 +0.02(+0.87%)
May 25, 2022 2.280 2.340 2.242 2.300 33,588 +0.12(+5.50%)
May 24, 2022 2.180 2.230 2.120 2.180 13,271 -0.06(-2.68%)
May 23, 2022 1.980 2.250 1.980 2.240 29,057 +0.20(+9.80%)
May 20, 2022 2.255 2.255 2.000 2.040 55,428 -0.11(-5.12%)
May 19, 2022 2.170 2.280 2.150 2.150 79,410 -0.13(-5.70%)
May 18, 2022 2.370 2.370 2.280 2.280 13,540 -0.09(-3.80%)
May 17, 2022 2.500 2.500 2.340 2.370 70,118 +0.02(+0.85%)
May 16, 2022 2.270 2.350 2.190 2.350 70,507 +0.10(+4.44%)
May 13, 2022 2.210 2.400 2.200 2.250 43,979 +0.22(+10.84%)
May 12, 2022 1.920 2.310 1.820 2.030 88,285 +0.03(+1.50%)
May 11, 2022 2.150 2.300 1.990 2.000 255,005 -0.12(-5.88%)
May 10, 2022 2.300 2.300 2.100 2.125 81,767 -0.02(-1.16%)
May 09, 2022 2.230 2.230 2.040 2.150 125,322 -0.15(-6.52%)
May 06, 2022 2.240 2.330 2.230 2.300 61,404 +0.05(+2.23%)
May 05, 2022 2.440 2.440 2.250 2.250 154,984 -0.19(-7.79%)
May 04, 2022 2.400 2.445 2.100 2.440 376,872 +0.05(+2.09%)
May 03, 2022 2.400 2.470 2.334 2.390 287,762 -0.02(-0.83%)
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.