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 (%)
Feb 28, 2020 0.0451 0.0499 0.0451 0.0499 5,200 +0.00(+3.96%)
Feb 27, 2020 0.0480 0.0480 0.0480 0.0480 5,000 -0.00(-4.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 10,023 +0.01(+13.64%)
Feb 25, 2020 0.0450 0.0480 0.0380 0.0440 53,685 -0.00(-9.28%)
Feb 24, 2020 0.0485 0.0485 0.0485 12 +0.00(+0.00%)
Feb 21, 2020 0.0430 0.0485 0.0430 0.0485 30,500 +0.00(+10.23%)
Feb 20, 2020 0.0460 0.0460 0.0440 0.0440 84,823 -0.00(-4.35%)
Feb 19, 2020 0.0460 0.0529 0.0460 0.0460 31,811 -0.01(-17.86%)
Feb 18, 2020 0.0560 0.0560 0.0500 0.0560 103,995 +0.00(+0.00%)
Feb 14, 2020 0.0490 0.0600 0.0430 0.0560 120,400 +0.00(+1.82%)
Feb 13, 2020 0.0430 0.0550 0.0430 0.0550 644 +0.00(+10.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2020 0.0490 0.0520 0.0490 0.0500 26,450 +0.00(+9.89%)
Feb 07, 2020 0.0455 0.0539 0.0455 0.0455 53,800 -0.00(-9.54%)
Feb 05, 2020 0.0503 0.0503 0.0503 0 -0.00(-8.55%)
Feb 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 31, 2020 0.0610 0.0610 0.0461 0.0500 25,600 -0.00(-9.09%)
Jan 30, 2020 0.0550 0.0550 0.0460 0.0550 13,150 +0.01(+17.02%)
Jan 29, 2020 0.0470 0.0565 0.0470 0.0470 128,000 -0.00(-9.62%)
Jan 28, 2020 0.0590 0.0590 0.0460 0.0520 26,850 +0.01(+15.56%)
Jan 27, 2020 0.0550 0.0575 0.0450 0.0450 55,695 -0.01(-18.18%)
Jan 24, 2020 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+2.80%)
Jan 23, 2020 0.0483 0.0535 0.0430 0.0535 52,854 -0.00(-2.37%)
Jan 22, 2020 0.0501 0.0550 0.0500 0.0548 73,183 +0.00(+3.40%)
Jan 21, 2020 0.0530 0.0530 0.0530 0.0530 25,000 +0.00(+0.00%)
Jan 17, 2020 0.0530 0.0530 0.0530 0.0530 25,700 +0.00(+8.16%)
Jan 16, 2020 0.0540 0.0540 0.0490 0.0490 13,262 -0.00(-2.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 29 +0.00(+0.00%)
Jan 14, 2020 0.0525 0.0525 0.0500 0.0500 63,836 +0.00(+0.00%)
Jan 13, 2020 0.0570 0.0570 0.0500 0.0500 19,427 -0.01(-15.97%)
Jan 10, 2020 0.0595 0.0595 0.0500 0.0595 72,500 +0.00(+4.57%)
Jan 09, 2020 0.0548 0.0570 0.0548 0.0569 3,756 +0.00(+3.45%)
Jan 08, 2020 0.0595 0.0595 0.0548 0.0550 48,700 +0.00(+0.00%)
Jan 07, 2020 0.0595 0.0595 0.0425 0.0550 126,344 +0.00(+0.00%)
Jan 06, 2020 0.0550 0.0550 0.0550 0.0550 1,830 +0.01(+27.91%)
Jan 03, 2020 0.0550 0.0550 0.0430 0.0430 20,400 +0.00(+0.00%)
Jan 02, 2020 0.0430 0.0430 0.0430 33 +0.00(+0.00%)
Dec 31, 2019 0.0430 0.0430 0.0430 0.0430 29,200 -0.00(-2.27%)
Dec 30, 2019 0.0610 0.0610 0.0440 0.0440 3,788 -0.01(-12.00%)
Dec 27, 2019 0.0605 0.0605 0.0472 0.0500 69,700 -0.01(-16.67%)
Dec 26, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.02(+42.86%)
Dec 24, 2019 0.0439 0.0506 0.0413 0.0420 2,500 -0.01(-16.00%)
Dec 23, 2019 0.0410 0.0500 0.0410 0.0500 71,179 +0.01(+16.28%)
Dec 20, 2019 0.0424 0.0455 0.0424 0.0430 2,200 -0.01(-14.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0.0500 400 +0.01(+19.05%)
Dec 18, 2019 0.0455 0.0455 0.0420 0.0420 3,257 -0.01(-16.00%)
Dec 17, 2019 0.0500 0.0500 0.0410 0.0500 94,748 +0.00(+0.00%)
Dec 16, 2019 0.0410 0.0500 0.0410 0.0500 17,244 +0.00(+0.20%)
Dec 13, 2019 0.0500 0.0500 0.0499 0.0499 92,800 -0.00(-0.20%)
Dec 12, 2019 0.0600 0.0600 0.0465 0.0500 109,255 +0.00(+6.38%)
Dec 11, 2019 0.0550 0.0645 0.0470 0.0470 18,244 -0.01(-12.96%)
Dec 10, 2019 0.0470 0.0550 0.0470 0.0540 55,036 -0.00(-1.82%)
Dec 09, 2019 0.0470 0.0550 0.0470 0.0550 440 +0.00(+10.00%)
Dec 06, 2019 0.0645 0.0645 0.0460 0.0500 51,900 -0.01(-12.28%)
Dec 05, 2019 0.0456 0.0635 0.0455 0.0570 50,481 -0.01(-10.24%)
Dec 04, 2019 0.0640 0.0640 0.0635 0.0635 10,400 +0.00(+1.11%)
Dec 03, 2019 0.0470 0.0628 0.0455 0.0628 28,183 -0.00(-4.85%)
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.