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 (%)
Dec 31, 2008 0.0600 0.3500 0.0600 0.1100 2,878 -0.17(-61.40%)
Dec 30, 2008 0.2600 0.4000 0.2600 0.2850 18,236 -0.14(-32.14%)
Dec 29, 2008 0.2700 0.4200 0.2700 0.4200 243 +0.15(+55.56%)
Dec 26, 2008 0.2700 0.4000 0.2700 0.2700 3,177 -0.15(-35.71%)
Dec 24, 2008 0.4200 0.4200 0.4200 0.4200 310 +0.01(+2.44%)
Dec 23, 2008 0.4100 0.4100 0.4100 0.4100 658 +0.15(+57.69%)
Dec 22, 2008 0.2600 0.4200 0.2600 0.2600 2,533 -0.16(-38.10%)
Dec 19, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 18, 2008 0.2600 0.4200 0.2600 0.4200 1,648 +0.00(+0.00%)
Dec 17, 2008 0.4200 0.4200 0.4200 0.4200 1,282 +0.00(+0.00%)
Dec 16, 2008 0.4200 0.4200 0.4200 0.4200 3,901 +0.00(+0.00%)
Dec 15, 2008 0.4200 0.4200 0.3000 0.4200 5,270 +0.00(+0.00%)
Dec 12, 2008 0.2000 0.4200 0.2000 0.4200 1,379 +0.00(+0.00%)
Dec 11, 2008 0.4200 0.4200 0.4150 0.4200 6,996 +0.22(+110.00%)
Dec 10, 2008 0.2700 0.2700 0.2000 0.2000 802 -0.22(-52.38%)
Dec 08, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 05, 2008 0.6200 0.6200 0.4000 0.4200 25,916 -0.03(-6.67%)
Dec 04, 2008 0.7600 0.7600 0.4500 0.4500 908 -0.15(-25.00%)
Dec 03, 2008 0.6000 0.6000 0.6000 0.6000 106 +0.15(+33.33%)
Dec 02, 2008 0.4500 0.4500 0.4500 0.4500 142 +0.00(+0.00%)
Dec 01, 2008 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 26, 2008 0.4500 0.4500 0.4500 0.4500 836 -0.17(-27.42%)
Nov 25, 2008 0.6200 0.6200 0.6200 0.6200 200 +0.00(+0.00%)
Nov 24, 2008 0.6300 0.6500 0.4500 0.6200 19,494 +0.16(+34.78%)
Nov 21, 2008 0.4500 0.4600 0.4500 0.4600 840 -0.04(-8.00%)
Nov 20, 2008 0.5800 0.5800 0.3500 0.5000 18,064 -0.01(-1.96%)
Nov 19, 2008 0.4200 0.5800 0.3900 0.5100 15,850 +0.09(+21.43%)
Nov 18, 2008 0.3500 0.4200 0.3500 0.4200 1,466 +0.07(+20.00%)
Nov 17, 2008 0.5000 0.5000 0.3500 0.3500 547 -0.06(-14.63%)
Nov 14, 2008 0.3100 0.4100 0.2500 0.4100 1,881 +0.10(+32.26%)
Nov 13, 2008 0.2500 0.5100 0.2500 0.3100 13,747 +0.04(+14.81%)
Nov 12, 2008 0.2500 0.2700 0.2500 0.2700 393 -0.04(-12.90%)
Nov 11, 2008 0.3100 0.3100 0.3100 0.3100 108 -0.08(-20.51%)
Nov 10, 2008 0.4000 0.4000 0.3900 0.3900 20,315 -0.01(-2.50%)
Nov 07, 2008 0.4000 0.4000 0.4000 0.4000 2,951 -0.02(-5.88%)
Nov 06, 2008 0.4500 0.4500 0.3900 0.4250 4,398 +0.00(+0.00%)
Nov 05, 2008 0.4000 0.5000 0.4000 0.4250 15,629 -0.11(-19.81%)
Nov 04, 2008 0.5300 0.5900 0.5000 0.5300 1,836 -0.01(-1.85%)
Nov 03, 2008 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 31, 2008 0.5500 0.5500 0.4800 0.5400 22,360 -0.06(-10.00%)
Oct 30, 2008 0.6000 0.6200 0.5100 0.6000 1,293 -0.03(-4.76%)
Oct 29, 2008 0.6000 0.6300 0.5100 0.6300 17,679 +0.01(+1.61%)
Oct 28, 2008 0.6000 0.6200 0.5100 0.6200 32,027 +0.02(+3.33%)
Oct 27, 2008 0.5000 0.6000 0.5000 0.6000 5,562 +0.10(+20.00%)
Oct 24, 2008 0.5000 0.5000 0.3500 0.5000 8,024 +0.20(+66.67%)
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.