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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 31, 2017 0.0500 0.0800 0.0500 0.0600 178,698 +0.01(+20.00%)
Jan 30, 2017 0.0333 0.0500 0.0333 0.0500 10,000 +0.01(+25.00%)
Jan 26, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 25, 2017 0.0503 0.0549 0.0400 0.0500 40,457 -0.00(-9.09%)
Jan 24, 2017 0.0450 0.0550 0.0450 0.0550 3,000 +0.02(+46.67%)
Jan 23, 2017 0.0450 0.0450 0.0352 0.0375 45,641 -0.01(-16.67%)
Jan 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.69%)
Jan 17, 2017 0.0549 0.0549 0.0331 0.0438 110,501 -0.01(-10.57%)
Jan 13, 2017 0.0490 0.0490 0.0490 0 +0.02(+52.65%)
Jan 12, 2017 0.0420 0.0549 0.0321 0.0321 47,137 -0.02(-41.53%)
Jan 10, 2017 0.0549 0.0549 0.0549 17 -0.00(-0.18%)
Jan 09, 2017 0.0549 0.0550 0.0421 0.0550 29,944 +0.00(+0.18%)
Jan 06, 2017 0.0548 0.0549 0.0302 0.0549 92,909 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0492 0.0549 77,699 +0.00(+0.00%)
Jan 04, 2017 0.0500 0.0599 0.0420 0.0549 215,300 +0.01(+30.71%)
Jan 03, 2017 0.0420 0.0428 0.0420 0.0420 20,310 -0.01(-16.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 29, 2016 0.0559 0.0600 0.0420 0.0600 16,187 +0.00(+0.00%)
Dec 27, 2016 0.0600 0.0600 0.0600 0 +0.02(+42.86%)
Dec 23, 2016 0.0420 0.0420 0.0420 0 -0.02(-30.00%)
Dec 22, 2016 0.0493 0.0600 0.0420 0.0600 28,387 +0.01(+21.80%)
Dec 21, 2016 0.0510 0.0510 0.0493 0.0493 1,360 -0.01(-17.90%)
Dec 20, 2016 0.0493 0.0600 0.0493 0.0600 1,820 +0.00(+0.00%)
Dec 19, 2016 0.0462 0.0600 0.0462 0.0600 2,923 +0.00(+0.00%)
Dec 16, 2016 0.0439 0.0600 0.0421 0.0600 1,140 +0.00(+0.00%)
Dec 15, 2016 0.0421 0.0600 0.0421 0.0600 2,050 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0600 0.0421 0.0600 3,698 +0.00(+0.00%)
Dec 09, 2016 0.0470 0.0600 0.0400 0.0600 104,097 +0.01(+20.00%)
Dec 08, 2016 0.0600 0.0600 0.0500 0.0500 200 +0.00(+0.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0.0500 1,571 -0.00(-4.40%)
Dec 06, 2016 0.0600 0.0600 0.0500 0.0523 5,800 -0.01(-19.54%)
Dec 02, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 01, 2016 0.0650 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
Nov 30, 2016 0.0650 0.0650 0.0500 0.0650 954 +0.01(+27.45%)
Nov 29, 2016 0.0600 0.0600 0.0500 0.0510 14,399 -0.00(-0.10%)
Nov 28, 2016 0.0493 0.0510 0.0493 0.0510 4,021 -0.01(-14.92%)
Nov 25, 2016 0.0401 0.0600 0.0401 0.0600 10,922 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0450 0.0600 20,329 +0.00(+0.00%)
Nov 16, 2016 0.0540 0.0600 0.0401 0.0600 36,744 +0.01(+20.00%)
Nov 15, 2016 0.0600 0.0600 0.0500 0.0500 5,191 -0.00(-9.09%)
Nov 14, 2016 0.0412 0.0600 0.0320 0.0550 27,853 -0.01(-15.38%)
Nov 11, 2016 0.0650 0.0650 0.0650 0.0650 300 -0.01(-7.14%)
Nov 10, 2016 0.0384 0.0700 0.0350 0.0700 6,426 +0.01(+7.69%)
Nov 09, 2016 0.0646 0.0650 0.0405 0.0650 38,768 -0.00(-7.01%)
Nov 08, 2016 0.0500 0.0699 0.0500 0.0699 35,400 +0.02(+34.42%)
Nov 07, 2016 0.0520 0.0609 0.0493 0.0520 68,200 -0.02(-25.61%)
Nov 04, 2016 0.0501 0.0699 0.0401 0.0699 43,850 -0.00(-0.14%)
Nov 03, 2016 0.0500 0.0700 0.0300 0.0700 319,759 +0.02(+40.00%)
Nov 02, 2016 0.0550 0.0700 0.0250 0.0500 250,691 -0.01(-16.67%)
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.