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 (%)
Oct 31, 2019 0.0669 0.0700 0.0549 0.0699 359,726 +0.00(+4.48%)
Oct 30, 2019 0.0600 0.0700 0.0510 0.0669 372,606 +0.02(+33.80%)
Oct 29, 2019 0.0382 0.0600 0.0300 0.0500 353,462 +0.01(+30.89%)
Oct 28, 2019 0.0382 0.0382 0.0382 0.0382 2,200 -0.00(-0.52%)
Oct 25, 2019 0.0289 0.0384 0.0289 0.0384 90,000 +0.01(+32.87%)
Oct 24, 2019 0.0289 0.0289 0.0250 0.0289 87,273 +0.00(+0.35%)
Oct 23, 2019 0.0289 0.0289 0.0200 0.0288 53,200 -0.00(-0.35%)
Oct 22, 2019 0.0200 0.0289 0.0115 0.0289 164,309 +0.01(+44.50%)
Oct 21, 2019 0.0150 0.0200 0.0150 0.0200 145,273 +0.01(+33.33%)
Oct 18, 2019 0.0150 0.0150 0.0110 0.0150 17,900 +0.00(+25.00%)
Oct 17, 2019 0.0120 0.0120 0.0120 18 +0.00(+0.00%)
Oct 15, 2019 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Oct 14, 2019 0.0150 0.0150 0.0150 0.0150 64,857 +0.00(+0.00%)
Oct 10, 2019 0.0150 0.0150 0.0150 0 +0.00(+1.35%)
Oct 09, 2019 0.0120 0.0148 0.0120 0.0148 2,800 -0.00(-1.33%)
Oct 08, 2019 0.0150 0.0150 0.0105 0.0150 24,287 +0.00(+0.00%)
Oct 07, 2019 0.0143 0.0150 0.0143 0.0150 39,143 +0.00(+0.00%)
Oct 04, 2019 0.0135 0.0150 0.0131 0.0150 40,000 +0.00(+0.00%)
Oct 03, 2019 0.0143 0.0153 0.0135 0.0150 56,438 -0.00(-3.23%)
Oct 02, 2019 0.0131 0.0155 0.0120 0.0155 268,011 +0.00(+10.71%)
Oct 01, 2019 0.0155 0.0155 0.0120 0.0140 247,154 -0.00(-9.68%)
Sep 30, 2019 0.0150 0.0155 0.0150 0.0155 42,500 +0.00(+10.71%)
Sep 27, 2019 0.0144 0.0144 0.0140 0.0140 37,000 -0.00(-2.10%)
Sep 26, 2019 0.0150 0.0150 0.0135 0.0143 27,000 -0.00(-4.67%)
Sep 25, 2019 0.0150 0.0150 0.0150 0.0150 24,606 +0.00(+0.00%)
Sep 24, 2019 0.0135 0.0150 0.0125 0.0150 185,866 +0.00(+0.67%)
Sep 23, 2019 0.0120 0.0150 0.0120 0.0149 323,851 +0.00(+24.17%)
Sep 20, 2019 0.0139 0.0140 0.0120 0.0120 41,900 -0.00(-14.29%)
Sep 19, 2019 0.0115 0.0150 0.0105 0.0140 635,692 +0.00(+27.27%)
Sep 18, 2019 0.0120 0.0120 0.0110 0.0110 69,233 -0.00(-14.06%)
Sep 17, 2019 0.0105 0.0128 0.0100 0.0128 2,176,833 +0.00(+21.90%)
Sep 16, 2019 0.0130 0.0160 0.0098 0.0105 5,163,002 -0.00(-19.23%)
Sep 13, 2019 0.0130 0.0130 0.0110 0.0130 144,300 -0.00(-7.14%)
Sep 12, 2019 0.0128 0.0140 0.0128 0.0140 82,050 +0.00(+9.37%)
Sep 11, 2019 0.0121 0.0145 0.0121 0.0128 100,748 +0.00(+5.79%)
Sep 10, 2019 0.0120 0.0150 0.0115 0.0121 190,486 +0.00(+9.01%)
Sep 09, 2019 0.0200 0.0249 0.0111 0.0111 1,255,422 -0.01(-55.42%)
Sep 06, 2019 0.0200 0.0250 0.0176 0.0249 349,400 +0.00(+24.50%)
Sep 05, 2019 0.0201 0.0228 0.0190 0.0200 275,622 -0.01(-20.00%)
Sep 04, 2019 0.0398 0.0398 0.0250 0.0250 232,326 -0.01(-37.19%)
Sep 03, 2019 0.0399 0.0399 0.0315 0.0398 15,012 +0.01(+26.35%)
Aug 30, 2019 0.0315 0.0315 0.0315 95 +0.00(+0.00%)
Aug 29, 2019 0.0315 0.0315 0.0315 0.0315 6,280 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0315 0.0300 0.0315 320 +0.00(+0.00%)
Aug 27, 2019 0.0398 0.0398 0.0315 0.0315 10,373 +0.00(+5.00%)
Aug 26, 2019 0.0400 0.0400 0.0300 0.0300 74,840 -0.00(-0.66%)
Aug 22, 2019 0.0302 0.0302 0.0302 0 -0.01(-24.50%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.01(+32.45%)
Aug 20, 2019 0.0332 0.0332 0.0302 0.0302 10,890 -0.00(-9.04%)
Aug 19, 2019 0.0332 0.0332 0.0332 0.0332 2,550 -0.00(-6.21%)
Aug 16, 2019 0.0356 0.0599 0.0350 0.0354 74,200 +0.00(+0.00%)
Aug 15, 2019 0.0446 0.0446 0.0354 0.0354 36,721 -0.01(-21.33%)
Aug 14, 2019 0.0600 0.0600 0.0357 0.0450 32,062 -0.02(-26.23%)
Aug 13, 2019 0.0400 0.0610 0.0400 0.0610 7,203 +0.02(+38.32%)
Aug 12, 2019 0.0441 0.0441 0.0441 0.0441 6,512 +0.01(+22.50%)
Aug 09, 2019 0.0500 0.0500 0.0360 0.0360 132,300 -0.01(-26.53%)
Aug 08, 2019 0.0361 0.0490 0.0361 0.0490 30,300 +0.00(+0.00%)
Aug 07, 2019 0.0490 0.0490 0.0400 0.0490 3,707 -0.00(-2.00%)
Aug 06, 2019 0.0391 0.0500 0.0361 0.0500 39,595 -0.01(-13.79%)
Aug 05, 2019 0.0580 0.0580 0.0580 0.0580 972 +0.01(+28.32%)
Aug 02, 2019 0.0452 0.0452 0.0452 112 +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.