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 (%)
Oct 30, 2015 0.3202 0.3900 0.3202 0.3620 750 -0.03(-7.17%)
Oct 29, 2015 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Oct 28, 2015 0.3800 0.3800 0.3500 0.3800 5,272 +0.02(+4.96%)
Oct 27, 2015 0.3700 0.3700 0.3201 0.3620 7,010 +0.02(+6.48%)
Oct 26, 2015 0.3450 0.3450 0.3400 0.3400 1,122 +0.01(+3.03%)
Oct 23, 2015 0.3300 0.4000 0.3300 0.3300 6,250 -0.04(-10.81%)
Oct 22, 2015 0.3700 0.3700 0.3700 0.3700 100 -0.03(-7.50%)
Oct 21, 2015 0.4200 0.4200 0.3720 0.4000 1,630 -0.02(-4.76%)
Oct 19, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Oct 16, 2015 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
Oct 15, 2015 0.3900 0.4200 0.3500 0.4200 6,100 +0.07(+20.00%)
Oct 12, 2015 0.3500 0.3500 0.3500 21 -0.05(-12.50%)
Oct 08, 2015 0.4000 0.4000 0.4000 0 -0.06(-13.04%)
Oct 07, 2015 0.4600 0.4600 0.4600 0.4600 734 +0.06(+15.00%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 11,774 -0.05(-11.11%)
Oct 05, 2015 0.4000 0.5000 0.3201 0.4500 15,684 +0.13(+40.62%)
Oct 02, 2015 0.3200 0.3200 0.3200 0.3200 436 -0.04(-11.11%)
Oct 01, 2015 0.3600 0.3600 0.3600 0.3600 146 -0.04(-10.00%)
Sep 30, 2015 0.3200 0.4000 0.3200 0.4000 2,954 +0.08(+25.00%)
Sep 29, 2015 0.3200 0.3200 0.3050 0.3200 5,809 +0.00(+0.00%)
Sep 28, 2015 0.3430 0.3430 0.3051 0.3200 10,563 -0.08(-20.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 24, 2015 0.4000 0.4000 0.3050 0.4000 4,500 +0.05(+12.68%)
Sep 23, 2015 0.3550 0.3550 0.3550 0.3550 2,050 +0.00(+0.00%)
Sep 22, 2015 0.3550 0.3550 0.3550 0.3550 3,250 +0.00(+0.00%)
Sep 21, 2015 0.3550 0.3550 0.3550 0.3550 311 -0.10(-21.11%)
Sep 18, 2015 0.4500 0.4500 0.3347 0.4500 3,532 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 15, 2015 0.4700 0.4700 0.4500 0.4500 4,698 +0.00(+0.00%)
Sep 14, 2015 0.4500 0.4500 0.4500 0.4500 2,090 +0.00(+0.00%)
Sep 11, 2015 0.4500 0.4500 0.4500 0.4500 115 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4500 0.4000 0.4500 4,000 +0.05(+12.50%)
Sep 09, 2015 0.4187 0.4187 0.4000 0.4000 7,200 -0.00(-0.25%)
Sep 08, 2015 0.4400 0.4400 0.4000 0.4010 7,155 -0.05(-10.89%)
Sep 03, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2015 0.4400 0.4500 0.4400 0.4500 20,500 -0.02(-4.26%)
Sep 01, 2015 0.4700 0.4700 0.4700 0.4700 725 -0.03(-6.00%)
Aug 31, 2015 0.5000 0.5000 0.5000 0.5000 1,177 +0.03(+6.38%)
Aug 28, 2015 0.5200 0.5200 0.4700 0.4700 524 -0.05(-9.62%)
Aug 27, 2015 0.5200 0.5200 0.5200 0.5200 796 +0.05(+10.64%)
Aug 25, 2015 0.4700 0.4700 0.4700 301 -0.03(-6.00%)
Aug 24, 2015 0.4650 0.5000 0.4650 0.5000 6,451 +0.03(+7.53%)
Aug 21, 2015 0.4650 0.4650 0.4650 0.4650 3,080 +0.01(+1.09%)
Aug 20, 2015 0.4600 0.4600 0.4600 0.4600 171 +0.01(+2.22%)
Aug 19, 2015 0.4400 0.5000 0.4400 0.4500 18,575 -0.06(-11.76%)
Aug 18, 2015 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
Aug 14, 2015 0.5500 0.5500 0.5500 25 +0.01(+1.85%)
Aug 13, 2015 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Aug 12, 2015 0.5490 0.5490 0.5400 0.5400 3,679 -0.01(-1.64%)
Aug 11, 2015 0.5490 0.5490 0.5490 0.5490 183 +0.00(+0.00%)
Aug 10, 2015 0.5490 0.5490 0.5100 0.5490 2,780 +0.00(+0.00%)
Aug 07, 2015 0.5499 0.5499 0.5490 0.5490 8,824 -0.00(-0.16%)
Aug 06, 2015 0.5250 0.5499 0.5100 0.5499 6,941 +0.11(+24.98%)
Aug 05, 2015 0.4500 0.5000 0.4400 0.4400 12,700 +0.00(+0.00%)
Aug 04, 2015 0.5001 0.5500 0.4400 0.4400 85,128 -0.12(-22.12%)
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.