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

Algoma Steel Group Inc. - Warrant (NQ: ASTLW )

1.470 +0.040 (+2.80%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 26, 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 26, 2024 1.430 1.520 1.410 1.470 15,660 +0.03(+2.44%)
Dec 24, 2024 1.390 1.450 1.390 1.435 12,955 +0.04(+2.51%)
Dec 23, 2024 1.280 1.400 1.280 1.400 18,111 -0.01(-0.36%)
Dec 20, 2024 1.320 1.410 1.255 1.405 34,856 +0.04(+3.31%)
Dec 19, 2024 1.380 1.390 1.320 1.360 28,020 -0.01(-0.73%)
Dec 18, 2024 1.310 1.450 1.310 1.370 18,074 -0.02(-1.44%)
Dec 17, 2024 1.440 1.450 1.130 1.390 24,307 -0.10(-6.71%)
Dec 16, 2024 1.610 1.680 1.490 1.490 11,515 -0.05(-3.25%)
Dec 13, 2024 1.550 1.580 1.470 1.540 41,923 -0.03(-1.92%)
Dec 12, 2024 1.530 1.611 1.520 1.570 64,816 -0.09(-5.41%)
Dec 11, 2024 1.700 1.700 1.590 1.660 25,584 -0.08(-4.33%)
Dec 10, 2024 1.701 1.750 1.700 1.735 5,664 -0.00(-0.29%)
Dec 09, 2024 1.620 1.810 1.620 1.740 13,480 +0.06(+3.57%)
Dec 06, 2024 1.670 1.680 1.660 1.680 20,107 -0.07(-3.99%)
Dec 05, 2024 1.760 1.760 1.630 1.750 54,970 -0.05(-2.78%)
Dec 04, 2024 1.780 1.900 1.750 1.800 18,240 -0.08(-4.26%)
Dec 03, 2024 1.900 1.907 1.880 1.880 14,264 -0.02(-1.05%)
Dec 02, 2024 1.858 1.950 1.858 1.900 6,604 +0.03(+1.60%)
Nov 29, 2024 2.120 2.120 1.850 1.870 1,705 +0.00(+0.00%)
Nov 27, 2024 1.890 1.930 1.850 1.870 6,090 -0.02(-1.06%)
Nov 26, 2024 2.040 2.040 1.790 1.890 45,858 -0.23(-10.85%)
Nov 25, 2024 2.200 2.200 2.120 2.120 12,877 -0.14(-6.19%)
Nov 22, 2024 2.250 2.260 2.250 2.260 3,408 +0.01(+0.44%)
Nov 21, 2024 2.170 2.270 2.170 2.250 30,350 +0.06(+2.97%)
Nov 20, 2024 2.210 2.250 2.180 2.185 45,942 +0.08(+3.55%)
Nov 19, 2024 2.060 2.150 2.060 2.110 29,937 +0.06(+2.93%)
Nov 18, 2024 1.830 2.130 1.830 2.050 21,967 +0.09(+4.59%)
Nov 15, 2024 1.980 1.980 1.960 1.960 3,466 +0.00(+0.15%)
Nov 14, 2024 1.940 2.054 1.940 1.957 7,373 -0.02(-1.16%)
Nov 13, 2024 2.140 2.200 1.880 1.980 45,934 -0.17(-7.91%)
Nov 12, 2024 2.270 2.330 2.150 2.150 44,764 -0.22(-9.28%)
Nov 11, 2024 2.260 2.400 2.250 2.370 83,222 +0.09(+3.95%)
Nov 08, 2024 2.240 2.375 2.240 2.280 83,604 -0.08(-3.39%)
Nov 07, 2024 1.960 2.380 1.960 2.360 370,131 +0.38(+19.19%)
Nov 06, 2024 1.840 1.980 1.840 1.980 154,802 +0.14(+7.61%)
Nov 05, 2024 1.840 1.900 1.820 1.840 12,756 +0.04(+2.22%)
Nov 04, 2024 1.860 1.860 1.770 1.800 17,350 -0.02(-1.10%)
Nov 01, 2024 1.790 1.840 1.750 1.820 28,365 +0.07(+4.00%)
Oct 31, 2024 1.790 1.850 1.740 1.750 25,611 -0.09(-4.89%)
Oct 30, 2024 1.810 1.900 1.770 1.840 46,837 +0.02(+1.10%)
Oct 29, 2024 1.720 1.855 1.650 1.820 26,115 +0.05(+2.82%)
Oct 28, 2024 1.750 1.810 1.690 1.770 135,174 +0.13(+7.93%)
Oct 25, 2024 1.640 1.680 1.600 1.640 11,931 -0.02(-1.20%)
Oct 24, 2024 1.650 1.660 1.590 1.660 39,033 +0.02(+1.22%)
Oct 23, 2024 1.610 1.710 1.610 1.640 34,630 +0.00(+0.00%)
Oct 22, 2024 1.600 1.650 1.550 1.640 55,889 -0.03(-1.80%)
Oct 21, 2024 1.670 1.710 1.650 1.670 8,723 -0.02(-1.18%)
Oct 18, 2024 1.680 1.700 1.630 1.690 11,746 +0.01(+0.60%)
Oct 17, 2024 1.648 1.720 1.648 1.680 30,950 +0.02(+1.20%)
Oct 16, 2024 1.650 1.690 1.560 1.660 35,254 +0.05(+3.11%)
Oct 15, 2024 1.650 1.710 1.610 1.610 34,301 -0.11(-6.40%)
Oct 14, 2024 1.650 1.720 1.622 1.720 39,031 +0.07(+4.24%)
Oct 11, 2024 1.658 1.658 1.480 1.650 35,985 +0.07(+4.43%)
Oct 10, 2024 1.775 1.775 1.560 1.580 49,034 -0.23(-12.71%)
Oct 09, 2024 1.760 1.810 1.750 1.810 18,923 +0.10(+5.85%)
Oct 08, 2024 1.680 1.710 1.600 1.710 11,594 -0.07(-3.93%)
Oct 07, 2024 1.710 1.780 1.700 1.780 16,025 +0.09(+5.33%)
Oct 04, 2024 1.690 1.690 1.675 1.690 9,227 +0.00(+0.00%)
Oct 03, 2024 1.690 1.690 1.690 1.690 115 -0.01(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.