Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Algoma Steel Group Inc (NQ: ASTL )

8.320 +0.090 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 8.250 8.335 8.180 8.320 272,890 +0.09(+1.09%)
Feb 20, 2024 8.340 8.415 8.200 8.230 292,671 -0.17(-2.02%)
Feb 16, 2024 8.430 8.590 8.330 8.400 460,530 -0.07(-0.83%)
Feb 15, 2024 8.160 8.500 8.080 8.470 565,818 +0.32(+3.93%)
Feb 14, 2024 7.950 8.207 7.860 8.150 474,722 +0.24(+3.03%)
Feb 13, 2024 7.940 7.980 7.830 7.910 702,361 -0.15(-1.86%)
Feb 12, 2024 8.150 8.225 8.030 8.060 407,461 -0.15(-1.83%)
Feb 09, 2024 8.000 8.270 7.872 8.210 1,982,553 +0.27(+3.40%)
Feb 08, 2024 8.340 8.340 7.780 7.940 1,395,395 -0.38(-4.57%)
Feb 07, 2024 8.250 8.350 7.950 8.320 1,803,391 -0.03(-0.36%)
Feb 06, 2024 8.300 8.430 8.230 8.350 682,664 +0.05(+0.60%)
Feb 05, 2024 8.220 8.340 8.080 8.300 449,794 -0.02(-0.24%)
Feb 02, 2024 8.360 8.400 8.220 8.320 287,933 -0.09(-1.07%)
Feb 01, 2024 8.410 8.450 8.275 8.410 484,833 +0.07(+0.84%)
Jan 31, 2024 8.760 8.760 8.315 8.340 566,758 -0.38(-4.36%)
Jan 30, 2024 8.610 8.810 8.530 8.720 469,448 +0.06(+0.69%)
Jan 29, 2024 8.550 8.685 8.470 8.660 476,756 +0.06(+0.70%)
Jan 26, 2024 8.450 8.650 8.370 8.600 348,958 +0.23(+2.75%)
Jan 25, 2024 8.550 8.550 8.235 8.370 449,184 -0.07(-0.83%)
Jan 24, 2024 8.500 8.560 8.415 8.440 509,095 +0.02(+0.24%)
Jan 23, 2024 8.810 8.870 8.400 8.420 994,631 -0.25(-2.88%)
Jan 22, 2024 8.520 8.800 8.430 8.670 1,553,457 -0.40(-4.41%)
Jan 19, 2024 9.110 9.110 8.918 9.070 339,368 -0.02(-0.22%)
Jan 18, 2024 9.290 9.320 8.963 9.090 418,909 -0.18(-1.94%)
Jan 17, 2024 9.220 9.280 9.080 9.270 411,078 -0.07(-0.75%)
Jan 16, 2024 9.410 9.420 9.270 9.340 706,133 -0.13(-1.37%)
Jan 12, 2024 9.390 9.510 9.355 9.470 789,755 +0.14(+1.50%)
Jan 11, 2024 9.450 9.450 9.300 9.330 534,713 -0.17(-1.79%)
Jan 10, 2024 9.440 9.555 9.360 9.500 882,995 +0.04(+0.42%)
Jan 09, 2024 9.570 9.570 9.335 9.460 604,675 -0.14(-1.46%)
Jan 08, 2024 9.700 9.725 9.540 9.600 738,163 -0.10(-0.98%)
Jan 05, 2024 9.520 9.760 9.510 9.695 764,739 +0.14(+1.52%)
Jan 04, 2024 9.660 9.800 9.473 9.550 876,572 -0.10(-1.04%)
Jan 03, 2024 9.530 9.700 9.330 9.650 1,002,932 +0.12(+1.26%)
Jan 02, 2024 9.940 9.990 9.480 9.530 697,896 -0.50(-4.99%)
Dec 29, 2023 10.06 10.14 9.940 10.03 568,942 -0.10(-0.99%)
Dec 28, 2023 10.22 10.23 10.05 10.13 760,793 -0.09(-0.88%)
Dec 27, 2023 10.19 10.25 10.11 10.22 574,013 +0.08(+0.79%)
Dec 26, 2023 10.11 10.17 10.00 10.14 359,816 +0.09(+0.90%)
Dec 22, 2023 9.740 10.10 9.730 10.05 689,713 +0.31(+3.18%)
Dec 21, 2023 9.470 9.825 9.470 9.740 708,435 +0.40(+4.28%)
Dec 20, 2023 9.370 9.720 9.260 9.340 1,304,097 -0.02(-0.21%)
Dec 19, 2023 9.140 9.450 9.130 9.360 867,220 +0.22(+2.41%)
Dec 18, 2023 9.200 9.680 9.110 9.140 2,086,511 +0.43(+4.94%)
Dec 15, 2023 8.730 8.860 8.680 8.710 1,204,644 -0.05(-0.57%)
Dec 14, 2023 8.530 8.810 8.530 8.760 940,236 +0.34(+4.04%)
Dec 13, 2023 8.060 8.480 7.985 8.420 1,550,739 +0.40(+4.99%)
Dec 12, 2023 8.130 8.130 7.885 8.020 677,980 -0.11(-1.35%)
Dec 11, 2023 8.120 8.180 8.080 8.130 292,569 -0.02(-0.25%)
Dec 08, 2023 8.260 8.345 8.100 8.150 156,813 -0.09(-1.09%)
Dec 07, 2023 8.230 8.270 8.070 8.240 554,307 +0.03(+0.37%)
Dec 06, 2023 8.370 8.470 8.210 8.210 379,250 -0.14(-1.68%)
Dec 05, 2023 8.610 8.620 8.350 8.350 495,182 -0.29(-3.36%)
Dec 04, 2023 8.610 8.710 8.540 8.640 546,242 +0.01(+0.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.