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 UNCHANGED
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 (%)
Nov 30, 2010 1.340 1.500 1.340 1.500 3,280 +0.16(+11.94%)
Nov 29, 2010 1.340 1.350 1.340 1.340 1,712 -0.01(-0.74%)
Nov 24, 2010 1.350 1.350 1.350 1.350 0 -0.04(-2.88%)
Nov 23, 2010 1.400 1.400 1.380 1.390 3,250 +0.00(+0.00%)
Nov 22, 2010 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
Nov 18, 2010 1.390 1.390 1.390 1.390 0 -0.26(-15.76%)
Nov 17, 2010 1.650 1.650 1.650 1.650 217 +0.15(+10.00%)
Nov 16, 2010 1.500 1.530 1.390 1.500 6,914 +0.00(+0.00%)
Nov 15, 2010 1.450 1.500 1.450 1.500 947 -0.03(-1.96%)
Nov 12, 2010 1.530 1.530 1.530 1.530 900 +0.03(+2.00%)
Nov 11, 2010 1.700 1.700 1.500 1.500 2,685 -0.20(-11.76%)
Nov 10, 2010 1.530 1.700 1.530 1.700 2,426 +0.20(+13.33%)
Nov 09, 2010 1.530 1.550 1.500 1.500 5,963 -0.05(-3.23%)
Nov 08, 2010 1.600 1.600 1.530 1.550 4,870 -0.15(-8.82%)
Nov 05, 2010 1.530 1.710 1.530 1.700 6,737 +0.01(+0.59%)
Nov 04, 2010 1.500 1.690 1.500 1.690 6,249 +0.16(+10.46%)
Nov 03, 2010 1.500 1.530 1.500 1.530 1,750 +0.03(+2.00%)
Nov 02, 2010 1.500 1.500 1.500 1.500 608 +0.00(+0.00%)
Nov 01, 2010 1.500 1.550 1.500 1.500 4,233 -0.05(-3.23%)
Oct 29, 2010 1.550 1.550 1.550 1.550 732 +0.05(+3.33%)
Oct 28, 2010 1.500 1.500 1.500 1.500 2,469 +0.00(+0.00%)
Oct 27, 2010 1.500 1.500 1.500 1.500 450 -0.02(-1.32%)
Oct 25, 2010 1.500 1.520 1.500 1.520 1,295 -0.02(-1.30%)
Oct 22, 2010 1.550 1.690 1.540 1.540 2,601 +0.00(+0.00%)
Oct 21, 2010 1.690 1.690 1.540 1.540 2,514 -0.15(-8.88%)
Oct 20, 2010 1.900 1.900 1.650 1.690 6,862 +0.15(+9.74%)
Oct 19, 2010 1.500 1.540 1.500 1.540 1,835 +0.04(+2.67%)
Oct 18, 2010 1.500 1.500 1.500 1.500 1,660 +0.00(+0.00%)
Oct 15, 2010 1.750 1.750 1.500 1.500 16,375 -0.04(-2.60%)
Oct 14, 2010 1.250 1.540 1.250 1.540 1,097 +0.04(+2.67%)
Oct 13, 2010 1.500 1.540 1.500 1.500 5,525 -0.04(-2.60%)
Oct 12, 2010 1.540 1.540 1.500 1.540 3,414 +0.00(+0.00%)
Oct 11, 2010 1.500 1.540 1.500 1.540 1,157 -0.05(-3.14%)
Oct 08, 2010 1.500 1.590 1.500 1.590 1,028 -0.01(-0.63%)
Oct 07, 2010 1.500 1.640 1.500 1.600 1,077 +0.00(+0.00%)
Oct 06, 2010 1.500 1.690 1.500 1.600 616 +0.10(+6.67%)
Oct 05, 2010 1.500 1.500 1.500 1.500 179 +0.00(+0.00%)
Oct 04, 2010 1.550 1.550 1.500 1.500 900 -0.20(-11.76%)
Oct 01, 2010 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Sep 30, 2010 1.500 1.600 1.500 1.600 1,880 +0.00(+0.00%)
Sep 29, 2010 1.560 1.600 1.550 1.600 5,944 -0.10(-5.88%)
Sep 28, 2010 1.560 1.750 1.560 1.700 1,893 +0.04(+2.41%)
Sep 27, 2010 1.740 1.760 1.660 1.660 1,305 -0.08(-4.60%)
Sep 24, 2010 1.560 1.740 1.560 1.740 385 +0.00(+0.00%)
Sep 23, 2010 1.560 1.740 1.560 1.740 573 -0.01(-0.57%)
Sep 22, 2010 1.610 1.750 1.610 1.750 2,836 +0.14(+8.70%)
Sep 21, 2010 1.610 1.610 1.610 1.610 500 -0.19(-10.56%)
Sep 20, 2010 1.850 1.850 1.550 1.800 5,505 -0.05(-2.70%)
Sep 17, 2010 1.550 1.850 1.550 1.850 1,736 +0.00(+0.00%)
Sep 15, 2010 1.500 1.850 1.500 1.850 1,604 +0.10(+5.71%)
Sep 14, 2010 1.500 1.750 1.500 1.750 548 +0.22(+14.38%)
Sep 13, 2010 1.750 1.750 1.450 1.530 3,150 -0.22(-12.57%)
Sep 10, 2010 1.130 2.000 1.010 1.750 38,996 +0.12(+7.36%)
Sep 09, 2010 1.510 1.630 1.510 1.630 6,150 +0.10(+6.54%)
Sep 08, 2010 1.500 1.550 1.500 1.530 2,850 +0.11(+7.75%)
Sep 07, 2010 1.440 1.440 1.420 1.420 1,050 -0.21(-12.88%)
Sep 03, 2010 1.550 1.630 1.440 1.630 2,670 +0.08(+5.16%)
Sep 02, 2010 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
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.