Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0325 -0.0025 (-7.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 7, 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, 2012 0.3501 0.4500 0.3501 0.3601 7,425 -0.06(-14.26%)
Dec 28, 2012 0.4200 0.4200 0.4200 0.4200 1,315 +0.04(+10.50%)
Dec 27, 2012 0.3750 0.4500 0.3750 0.3801 2,129 -0.07(-15.53%)
Dec 26, 2012 0.3800 0.4500 0.3800 0.4500 300 +0.00(+0.00%)
Dec 24, 2012 0.3721 0.4500 0.3721 0.4500 405 +0.08(+20.97%)
Dec 21, 2012 0.3720 0.3720 0.3720 0.3720 1,111 -0.08(-17.33%)
Dec 20, 2012 0.3621 0.4500 0.3621 0.4500 2,677 +0.00(+0.00%)
Dec 19, 2012 0.4700 0.4700 0.3640 0.4500 757 +0.08(+21.62%)
Dec 18, 2012 0.4700 0.4700 0.3600 0.3700 3,508 +0.01(+2.78%)
Dec 17, 2012 0.3000 0.4700 0.3000 0.3600 6,324 -0.09(-20.00%)
Dec 14, 2012 0.2506 0.4700 0.2506 0.4500 446 +0.00(+0.22%)
Dec 13, 2012 0.2506 0.4700 0.2506 0.4490 486 +0.08(+21.35%)
Dec 12, 2012 0.4700 0.4700 0.3700 0.3700 1,655 +0.02(+5.71%)
Dec 11, 2012 0.4700 0.4700 0.3500 0.3500 679 -0.02(-5.41%)
Dec 10, 2012 0.3700 0.3700 0.2800 0.3700 2,550 -0.04(-9.76%)
Dec 07, 2012 0.3627 0.4600 0.3000 0.4100 2,954 +0.11(+36.67%)
Dec 06, 2012 0.2601 0.4100 0.2601 0.3000 1,181 -0.17(-36.17%)
Dec 05, 2012 0.2500 0.4700 0.2500 0.4700 1,212 +0.07(+17.50%)
Dec 04, 2012 0.4700 0.4700 0.2760 0.4000 3,005 -0.02(-4.53%)
Nov 30, 2012 0.3500 0.4190 0.3500 0.4190 7,303 +0.01(+2.20%)
Nov 29, 2012 0.4100 0.4100 0.4100 0.4100 266 +0.00(+0.00%)
Nov 27, 2012 0.4100 0.4100 0.4100 0 -0.06(-12.77%)
Nov 26, 2012 0.2850 0.4700 0.2850 0.4700 2,800 +0.19(+70.91%)
Nov 24, 2012 0.2750 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2750 0.2750 0.2750 200 -0.19(-41.49%)
Nov 21, 2012 0.2750 0.4700 0.2750 0.4700 2,400 +0.00(+0.00%)
Nov 20, 2012 0.2670 0.4700 0.2670 0.4700 1,581 +0.00(+0.00%)
Nov 19, 2012 0.2670 0.4700 0.2630 0.4700 3,995 +0.00(+0.00%)
Nov 16, 2012 0.2630 0.4700 0.2630 0.4700 300 +0.09(+23.68%)
Nov 14, 2012 0.3800 0.3800 0.3800 0 +0.11(+42.59%)
Nov 13, 2012 0.2665 0.2665 0.2665 0.2665 1,000 -0.21(-44.48%)
Nov 12, 2012 0.2972 0.4800 0.2972 0.4800 350 +0.00(+0.00%)
Nov 09, 2012 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 05, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 31, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 22, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Oct 19, 2012 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Oct 18, 2012 0.2600 0.4900 0.2600 0.4900 2,150 -0.01(-2.00%)
Oct 17, 2012 0.2500 0.5000 0.2500 0.5000 800 +0.01(+2.04%)
Oct 12, 2012 0.4900 0.4900 0.4900 0 +0.14(+41.17%)
Oct 11, 2012 0.5000 0.5000 0.3471 0.3471 5,475 -0.14(-29.16%)
Oct 09, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 08, 2012 0.2950 0.4900 0.2950 0.4900 9,621 +0.00(+0.00%)
Oct 06, 2012 0.4950 0.5000 0.2950 0.4900 1,364 +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.