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 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Oct 30, 2018 0.0102 0.0140 0.0097 0.0140 10,565 +0.00(+37.25%)
Oct 29, 2018 0.0102 0.0102 0.0102 0.0102 500 +0.00(+0.00%)
Oct 25, 2018 0.0102 0.0102 0.0102 0 -0.00(-32.00%)
Oct 24, 2018 0.0102 0.0150 0.0102 0.0150 4,590 +0.00(+0.00%)
Oct 23, 2018 0.0190 0.0190 0.0102 0.0150 5,893 -0.00(-21.05%)
Oct 22, 2018 0.0098 0.0190 0.0098 0.0190 114,500 +0.01(+48.44%)
Oct 19, 2018 0.0098 0.0128 0.0098 0.0128 12,000 +0.00(+0.79%)
Oct 18, 2018 0.0098 0.0130 0.0096 0.0127 64,029 +0.00(+56.79%)
Oct 17, 2018 0.0085 0.0085 0.0081 0.0081 216,450 +0.00(+8.00%)
Oct 16, 2018 0.0069 0.0075 0.0069 0.0075 46,000 +0.00(+82.93%)
Oct 11, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 10, 2018 0.0041 0.0041 0.0041 22 +0.00(+0.00%)
Oct 09, 2018 0.0041 0.0041 0.0041 25 +0.00(+0.00%)
Oct 05, 2018 0.0041 0.0041 0.0041 0 -0.00(-41.43%)
Oct 02, 2018 0.0070 0.0070 0.0070 0 -0.00(-10.26%)
Oct 01, 2018 0.0078 0.0078 0.0078 0.0078 2,400 +0.00(+6.85%)
Sep 27, 2018 0.0073 0.0073 0.0073 0 -0.00(-12.05%)
Sep 26, 2018 0.0073 0.0083 0.0073 0.0083 372 +0.00(+13.70%)
Sep 25, 2018 0.0073 0.0073 0.0073 0.0073 248 -0.00(-12.05%)
Sep 24, 2018 0.0073 0.0083 0.0073 0.0083 220 +0.00(+0.00%)
Sep 21, 2018 0.0073 0.0083 0.0073 0.0083 23,300 +0.00(+3.75%)
Sep 20, 2018 0.0080 0.0080 0.0080 0.0080 200 +0.00(+0.00%)
Sep 19, 2018 0.0083 0.0083 0.0080 0.0080 12,486 +0.00(+0.00%)
Sep 18, 2018 0.0080 0.0080 0.0080 0.0080 1,276 +0.00(+0.00%)
Sep 17, 2018 0.0074 0.0085 0.0074 0.0080 9,858 +0.00(+8.11%)
Sep 13, 2018 0.0074 0.0074 0.0074 0 -0.00(-12.94%)
Sep 11, 2018 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Sep 10, 2018 0.0085 0.0085 0.0085 0.0085 1,839 +0.00(+6.25%)
Sep 07, 2018 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0080 0.0080 0.0080 0.0080 8,439 -0.00(-5.88%)
Sep 05, 2018 0.0085 0.0085 0.0085 19 +0.00(+0.00%)
Sep 04, 2018 0.0085 0.0085 0.0085 0.0085 16,028 +0.00(+0.00%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+4.94%)
Aug 30, 2018 0.0081 0.0081 0.0081 0.0081 20,000 +0.00(+1.25%)
Aug 29, 2018 0.0080 0.0080 0.0080 0.0080 140,828 -0.00(-1.23%)
Aug 27, 2018 0.0081 0.0081 0.0081 0 -0.00(-10.99%)
Aug 24, 2018 0.0091 0.0091 0.0091 0.0091 23,100 +0.00(+0.00%)
Aug 23, 2018 0.0091 0.0091 0.0091 0.0091 10,000 +0.00(+0.00%)
Aug 16, 2018 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Aug 15, 2018 0.0132 0.0132 0.0091 0.0091 5,713 -0.00(-9.00%)
Aug 14, 2018 0.0100 0.0100 0.0100 0.0100 5,362 -0.00(-1.96%)
Aug 13, 2018 0.0102 0.0102 0.0102 0.0102 1,029 +0.00(+2.00%)
Aug 10, 2018 0.0100 0.0100 0.0100 0.0100 100 -0.00(-23.08%)
Aug 09, 2018 0.0130 0.0130 0.0130 0.0130 6,080 -0.00(-1.52%)
Aug 08, 2018 0.0132 0.0132 0.0132 0.0132 213 -0.00(-0.75%)
Aug 07, 2018 0.0100 0.0133 0.0100 0.0133 624 +0.00(+33.00%)
Aug 06, 2018 0.0100 0.0100 0.0100 0.0100 30,781 +0.00(+0.00%)
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.