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 (%)
Dec 31, 2018 0.0520 0.0530 0.0365 0.0530 89,900 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0530 0.0400 0.0530 44,200 +0.00(+0.95%)
Dec 27, 2018 0.0605 0.0605 0.0510 0.0525 24,053 -0.00(-0.94%)
Dec 26, 2018 0.0530 0.0530 0.0400 0.0530 71,554 +0.00(+6.00%)
Dec 24, 2018 0.0480 0.0500 0.0470 0.0500 98,500 +0.01(+25.00%)
Dec 21, 2018 0.0400 0.0400 0.0398 0.0400 22,700 -0.01(-19.84%)
Dec 20, 2018 0.0401 0.0500 0.0383 0.0499 70,100 +0.01(+13.41%)
Dec 19, 2018 0.0525 0.0530 0.0350 0.0440 182,910 -0.01(-10.20%)
Dec 18, 2018 0.0450 0.0530 0.0450 0.0490 105,240 -0.00(-2.00%)
Dec 17, 2018 0.0500 0.0500 0.0410 0.0500 62,123 +0.00(+0.00%)
Dec 14, 2018 0.0360 0.0500 0.0360 0.0500 29,800 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0450 114,518 +0.00(+12.50%)
Dec 11, 2018 0.0400 0.0460 0.0307 0.0400 76,625 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0315 0.0400 37,424 +0.00(+0.00%)
Dec 07, 2018 0.0364 0.0400 0.0360 0.0400 78,400 +0.00(+0.00%)
Dec 06, 2018 0.0490 0.0500 0.0395 0.0400 117,947 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 21,100 +0.01(+16.67%)
Dec 03, 2018 0.0400 0.0700 0.0300 0.0300 61,695 -0.01(-25.00%)
Nov 30, 2018 0.0400 0.0480 0.0400 0.0400 151,400 +0.00(+0.00%)
Nov 29, 2018 0.0239 0.0400 0.0239 0.0400 44,604 +0.01(+33.33%)
Nov 28, 2018 0.0450 0.0450 0.0300 0.0300 210,466 +0.00(+0.00%)
Nov 27, 2018 0.0220 0.0350 0.0220 0.0300 266,986 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0222 0.0300 48,880 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0250 0.0300 251,500 -0.00(-11.76%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.01(+36.00%)
Nov 20, 2018 0.0201 0.0250 0.0200 0.0250 14,573 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 27,754 +0.01(+25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 10,900 +0.00(+25.00%)
Nov 15, 2018 0.0175 0.0200 0.0150 0.0160 70,750 -0.00(-11.11%)
Nov 14, 2018 0.0106 0.0190 0.0105 0.0180 87,411 +0.01(+71.43%)
Nov 13, 2018 0.0293 0.0293 0.0105 0.0105 23,041 -0.01(-39.31%)
Nov 12, 2018 0.0180 0.0180 0.0170 0.0173 30,300 -0.00(-13.50%)
Nov 09, 2018 0.0180 0.0200 0.0180 0.0200 60,800 +0.00(+0.00%)
Nov 08, 2018 0.0168 0.0200 0.0165 0.0200 68,884 +0.00(+21.95%)
Nov 07, 2018 0.0168 0.0200 0.0050 0.0164 130,877 -0.00(-2.96%)
Nov 05, 2018 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
Nov 02, 2018 0.0145 0.0145 0.0130 0.0130 33,100 -0.00(-10.34%)
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%)
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.