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 30, 2022 0.0620 0.0700 0.0550 0.0700 191,495 +0.01(+12.90%)
Dec 29, 2022 0.0620 0.0620 0.0620 0.0620 12,900 -0.01(-11.43%)
Dec 28, 2022 0.0719 0.0719 0.0690 0.0700 8,118 -0.00(-2.10%)
Dec 27, 2022 0.0610 0.0715 0.0610 0.0715 21,445 +0.01(+17.21%)
Dec 22, 2022 0.0610 48 +0.00(+1.67%)
Dec 21, 2022 0.0610 0.0610 0.0559 0.0600 6,900 -0.00(-1.48%)
Dec 20, 2022 0.0653 0.0690 0.0600 0.0609 21,936 -0.01(-14.23%)
Dec 19, 2022 0.0672 0.0710 0.0672 0.0710 1,145 +0.00(+2.75%)
Dec 16, 2022 0.0510 0.0691 0.0510 0.0691 5,000 -0.00(-3.36%)
Dec 15, 2022 0.0618 0.0715 0.0618 0.0715 2,606 +0.00(+0.70%)
Dec 14, 2022 0.0720 0.0720 0.0536 0.0710 63,183 -0.00(-1.39%)
Dec 13, 2022 0.0720 0.0720 0.0600 0.0720 80,778 +0.00(+0.00%)
Dec 12, 2022 0.0605 0.0720 0.0605 0.0720 14,489 +0.00(+0.00%)
Dec 09, 2022 0.0720 0.0720 0.0720 0.0720 2,000 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0720 0.0600 0.0720 92,669 +0.00(+2.86%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 3,050 +0.00(+0.00%)
Dec 06, 2022 0.0586 0.0700 0.0571 0.0700 33,003 +0.01(+16.67%)
Dec 05, 2022 0.0695 0.0700 0.0550 0.0600 169,204 +0.00(+0.17%)
Dec 02, 2022 0.0700 0.0700 0.0545 0.0599 97,191 -0.01(-17.38%)
Dec 01, 2022 0.0666 0.0750 0.0666 0.0725 17,188 -0.00(-3.20%)
Nov 30, 2022 0.0845 0.0845 0.0612 0.0749 178,027 -0.01(-11.36%)
Nov 29, 2022 0.0750 0.0845 0.0740 0.0845 6,642 +0.00(+0.00%)
Nov 28, 2022 0.0783 0.0845 0.0750 0.0845 59,885 +0.00(+0.00%)
Nov 25, 2022 0.0875 0.0875 0.0705 0.0845 28,333 -0.00(-1.52%)
Nov 23, 2022 0.0701 0.0858 0.0701 0.0858 15,600 -0.00(-0.69%)
Nov 22, 2022 0.0700 0.0870 0.0700 0.0864 24,968 -0.00(-0.46%)
Nov 21, 2022 0.0855 0.0880 0.0720 0.0868 83,459 -0.00(-2.25%)
Nov 18, 2022 0.0900 0.0920 0.0880 0.0888 89,566 -0.00(-3.48%)
Nov 17, 2022 0.0920 0.0920 0.0850 0.0920 192,915 +0.00(+0.00%)
Nov 16, 2022 0.0886 0.0920 0.0870 0.0920 87,068 +0.00(+1.10%)
Nov 15, 2022 0.0935 0.0944 0.0821 0.0910 495,493 -0.00(-2.67%)
Nov 14, 2022 0.0890 0.0950 0.0850 0.0935 43,950 -0.00(-1.58%)
Nov 11, 2022 0.0899 0.0950 0.0890 0.0950 20,100 -0.00(-1.96%)
Nov 10, 2022 0.0930 0.0970 0.0760 0.0969 130,955 -0.00(-1.12%)
Nov 09, 2022 0.0975 0.0980 0.0930 0.0980 84,954 +0.00(+0.00%)
Nov 08, 2022 0.0927 0.0980 0.0925 0.0980 52,469 -0.00(-1.80%)
Nov 07, 2022 0.0912 0.1000 0.0912 0.0998 37,950 -0.00(-0.20%)
Nov 04, 2022 0.0990 0.1000 0.0920 0.1000 58,490 +0.00(+1.01%)
Nov 03, 2022 0.0950 0.0990 0.0917 0.0990 181,597 +0.00(+0.00%)
Nov 02, 2022 0.1000 0.1020 0.0965 0.0990 118,690 -0.00(-2.94%)
Nov 01, 2022 0.1010 0.1040 0.0972 0.1020 80,100 +0.00(+2.00%)
Oct 31, 2022 0.1000 0.1030 0.0958 0.1000 55,440 -0.00(-3.85%)
Oct 28, 2022 0.1049 0.1050 0.1000 0.1040 88,857 -0.00(-0.95%)
Oct 27, 2022 0.1000 0.1050 0.0905 0.1050 153,958 +0.00(+0.96%)
Oct 26, 2022 0.1049 0.1050 0.1000 0.1040 68,250 -0.00(-0.95%)
Oct 25, 2022 0.1040 0.1050 0.1023 0.1050 135,723 +0.00(+0.96%)
Oct 24, 2022 0.1001 0.1063 0.0955 0.1040 46,973 -0.00(-2.16%)
Oct 21, 2022 0.1030 0.1065 0.1001 0.1063 192,801 +0.00(+3.20%)
Oct 20, 2022 0.1050 0.1050 0.1000 0.1030 106,765 -0.00(-1.90%)
Oct 19, 2022 0.1030 0.1050 0.0950 0.1050 231,523 +0.00(+1.94%)
Oct 18, 2022 0.1050 0.1050 0.0950 0.1030 33,286 -0.00(-1.81%)
Oct 17, 2022 0.0905 0.1065 0.0905 0.1049 58,623 -0.00(-0.10%)
Oct 14, 2022 0.1050 0.1050 0.0978 0.1050 55,100 -0.00(-1.41%)
Oct 13, 2022 0.1012 0.1089 0.1012 0.1065 84,009 +0.00(+1.43%)
Oct 12, 2022 0.1010 0.1070 0.0972 0.1050 229,954 +0.00(+3.96%)
Oct 11, 2022 0.1015 0.1050 0.0970 0.1010 130,742 -0.00(-1.94%)
Oct 10, 2022 0.1020 0.1040 0.0960 0.1030 247,791 +0.00(+1.08%)
Oct 07, 2022 0.1010 0.1020 0.1005 0.1019 27,000 +0.00(+0.89%)
Oct 06, 2022 0.0985 0.1020 0.0985 0.1010 33,117 -0.00(-0.98%)
Oct 05, 2022 0.1020 0.1020 0.0990 0.1020 124,315 +0.00(+0.00%)
Oct 04, 2022 0.1029 0.1040 0.0960 0.1020 141,616 +0.00(+2.00%)
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.