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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0350 +0.0070 (+25.00%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jan 29, 2016 0.2199 0.2200 0.2199 0.2200 10,082 +0.00(+0.27%)
Jan 28, 2016 0.2199 0.2199 0.1950 0.2194 26,085 -0.00(-0.23%)
Jan 27, 2016 0.2199 0.2199 0.2199 0.2199 1,950 +0.00(+0.00%)
Jan 26, 2016 0.2200 0.2200 0.1950 0.2199 4,672 +0.00(+0.00%)
Jan 25, 2016 0.2499 0.2499 0.1950 0.2199 40,653 -0.03(-12.00%)
Jan 22, 2016 0.2260 0.2499 0.2260 0.2499 5,898 +0.00(+0.00%)
Jan 21, 2016 0.2500 0.2998 0.2339 0.2499 24,440 -0.05(-16.42%)
Jan 20, 2016 0.2798 0.3090 0.2500 0.2990 11,610 +0.03(+9.74%)
Jan 19, 2016 0.2950 0.3010 0.2503 0.2725 32,362 -0.03(-9.49%)
Jan 15, 2016 0.3010 0.3010 0.3010 0 -0.03(-8.79%)
Jan 14, 2016 0.3590 0.3590 0.2960 0.3300 18,508 -0.00(-1.46%)
Jan 13, 2016 0.3200 0.3590 0.2951 0.3349 97,072 +0.02(+4.79%)
Jan 12, 2016 0.3400 0.3490 0.3000 0.3196 19,091 -0.01(-3.15%)
Jan 11, 2016 0.2990 0.4400 0.2770 0.3300 276,858 +0.08(+32.00%)
Jan 08, 2016 0.2500 0.2500 0.2490 0.2500 2,165 +0.04(+19.05%)
Jan 07, 2016 0.2500 0.2500 0.2094 0.2100 10,889 -0.04(-16.00%)
Jan 06, 2016 0.2075 0.2500 0.2075 0.2500 3,960 +0.00(+0.00%)
Jan 05, 2016 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Jan 04, 2016 0.2999 0.3000 0.1620 0.2500 54,390 -0.05(-16.67%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2015 0.2400 0.3000 0.2400 0.3000 10,891 +0.00(+0.00%)
Dec 29, 2015 0.2640 0.3000 0.2640 0.3000 1,271 +0.00(+0.00%)
Dec 28, 2015 0.3000 0.3000 0.3000 0.3000 1,249 +0.00(+0.00%)
Dec 24, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 23, 2015 0.3000 0.3000 0.2400 0.3000 8,580 +0.00(+0.00%)
Dec 22, 2015 0.2400 0.3000 0.2400 0.3000 3,366 +0.02(+7.14%)
Dec 21, 2015 0.2900 0.3000 0.2800 0.2800 20,888 +0.00(+0.00%)
Dec 18, 2015 0.3000 0.3000 0.2800 0.2800 11,359 -0.02(-6.67%)
Dec 17, 2015 0.3000 0.3000 0.3000 0.3000 502 +0.00(+0.00%)
Dec 16, 2015 0.2700 0.3000 0.2400 0.3000 13,618 +0.06(+25.00%)
Dec 15, 2015 0.2700 0.2820 0.2400 0.2400 7,624 -0.03(-11.11%)
Dec 14, 2015 0.3000 0.3000 0.2700 0.2700 10,580 -0.03(-10.00%)
Dec 11, 2015 0.3000 0.3000 0.2720 0.3000 32,075 +0.00(+0.00%)
Dec 10, 2015 0.2990 0.3000 0.2990 0.3000 20,901 +0.00(+0.42%)
Dec 09, 2015 0.2990 0.2990 0.2988 0.2988 3,795 -0.00(-0.08%)
Dec 08, 2015 0.3000 0.3000 0.2720 0.2990 6,950 -0.00(-0.33%)
Dec 07, 2015 0.4000 0.4000 0.2995 0.3000 47,060 -0.02(-6.25%)
Dec 04, 2015 0.4000 0.4000 0.3200 0.3200 3,623 -0.05(-13.04%)
Dec 02, 2015 0.3680 0.3680 0.3680 120 +0.05(+15.00%)
Nov 30, 2015 0.3200 0.3200 0.3200 18 -0.03(-9.09%)
Nov 27, 2015 0.3520 0.3520 0.3520 0.3520 196 -0.05(-12.00%)
Nov 24, 2015 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Nov 23, 2015 0.3200 0.3200 0.3200 0.3200 1,200 -0.08(-20.00%)
Nov 20, 2015 0.3200 0.4000 0.3200 0.4000 660 +0.00(+0.00%)
Nov 19, 2015 0.3200 0.4000 0.3200 0.4000 4,390 +0.00(+0.00%)
Nov 18, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Nov 12, 2015 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Nov 11, 2015 0.3810 0.3810 0.3400 0.3400 10,658 -0.09(-20.93%)
Nov 10, 2015 0.4300 0.4300 0.4300 0.4300 425 +0.00(+0.00%)
Nov 06, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Nov 05, 2015 0.3741 0.4100 0.3741 0.4100 6,325 +0.00(+0.00%)
Nov 04, 2015 0.3202 0.4100 0.3201 0.4100 3,254 +0.00(+0.00%)
Nov 03, 2015 0.3900 0.4100 0.3900 0.4100 4,900 +0.02(+5.13%)
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.