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 (%)
Feb 26, 2021 0.1600 0.1600 0.1050 0.1300 469,700 -0.02(-13.33%)
Feb 25, 2021 0.1700 0.1700 0.1500 0.1500 141,371 -0.02(-9.09%)
Feb 24, 2021 0.1413 0.1695 0.1215 0.1650 361,905 +0.02(+17.86%)
Feb 23, 2021 0.1620 0.1900 0.1300 0.1400 461,610 -0.05(-28.13%)
Feb 22, 2021 0.1999 0.2000 0.1620 0.1948 358,141 -0.01(-2.50%)
Feb 19, 2021 0.2000 0.2470 0.1700 0.1998 470,700 -0.00(-0.10%)
Feb 18, 2021 0.1790 0.2530 0.1600 0.2000 1,587,111 +0.03(+20.63%)
Feb 17, 2021 0.1750 0.1900 0.1352 0.1658 1,691,670 -0.01(-6.85%)
Feb 16, 2021 0.2125 0.2250 0.1570 0.1780 669,321 -0.03(-15.24%)
Feb 12, 2021 0.2400 0.2470 0.2000 0.2100 479,900 -0.03(-12.50%)
Feb 11, 2021 0.3140 0.3200 0.1700 0.2400 913,249 -0.08(-25.00%)
Feb 10, 2021 0.3000 0.3200 0.2900 0.3200 394,982 +0.02(+6.74%)
Feb 09, 2021 0.4000 0.4100 0.2396 0.2998 1,690,578 -0.10(-25.05%)
Feb 08, 2021 0.3490 0.4900 0.2850 0.4000 1,549,221 +0.07(+21.21%)
Feb 05, 2021 0.1540 0.3550 0.1410 0.3300 3,273,100 +0.18(+115.69%)
Feb 04, 2021 0.1300 0.1580 0.1100 0.1530 1,082,510 +0.02(+17.69%)
Feb 03, 2021 0.1200 0.1380 0.1100 0.1300 682,493 +0.02(+18.18%)
Feb 02, 2021 0.1100 0.1300 0.0950 0.1100 273,554 +0.00(+2.33%)
Feb 01, 2021 0.0995 0.1190 0.0915 0.1075 330,971 +0.01(+7.93%)
Jan 29, 2021 0.0850 0.1140 0.0800 0.0996 482,400 -0.01(-11.07%)
Jan 28, 2021 0.1190 0.1190 0.1000 0.1120 175,580 -0.01(-5.08%)
Jan 27, 2021 0.1400 0.1400 0.0900 0.1180 360,879 -0.02(-15.71%)
Jan 26, 2021 0.1400 0.1443 0.1200 0.1400 390,552 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1500 0.1150 0.1400 1,146,421 +0.03(+26.13%)
Jan 22, 2021 0.1000 0.1200 0.0870 0.1110 297,200 +0.02(+18.34%)
Jan 21, 2021 0.1190 0.1190 0.0860 0.0938 528,068 -0.02(-15.50%)
Jan 20, 2021 0.0770 0.1900 0.0715 0.1110 1,695,781 +0.04(+54.17%)
Jan 19, 2021 0.0720 0.0720 0.0653 0.0720 62,226 +0.00(+2.86%)
Jan 15, 2021 0.0677 0.0710 0.0652 0.0700 76,400 +0.00(+0.00%)
Jan 14, 2021 0.0650 0.0720 0.0650 0.0700 179,005 -0.00(-2.23%)
Jan 13, 2021 0.0690 0.0716 0.0685 0.0716 91,672 +0.00(+2.43%)
Jan 12, 2021 0.0699 0.0720 0.0693 0.0699 132,034 -0.00(-2.24%)
Jan 11, 2021 0.0715 0.0715 0.0601 0.0715 209,911 +0.00(+2.14%)
Jan 08, 2021 0.0700 0.0710 0.0670 0.0700 241,700 +0.00(+0.00%)
Jan 07, 2021 0.0643 0.0700 0.0641 0.0700 250,875 +0.01(+12.00%)
Jan 06, 2021 0.0690 0.0690 0.0625 0.0625 77,768 -0.01(-9.42%)
Jan 05, 2021 0.0690 0.0690 0.0605 0.0690 12,460 +0.00(+0.00%)
Jan 04, 2021 0.0650 0.0690 0.0561 0.0690 203,745 +0.01(+22.78%)
Dec 31, 2020 0.0562 0.0562 0.0562 51,805 -0.01(-13.54%)
Dec 30, 2020 0.0600 0.0650 0.0600 0.0650 51,805 +0.00(+0.00%)
Dec 29, 2020 0.0623 0.0650 0.0560 0.0650 2,765 -0.00(-0.46%)
Dec 28, 2020 0.0560 0.0680 0.0560 0.0653 9,305 -0.00(-3.69%)
Dec 24, 2020 0.0680 0.0680 0.0623 0.0678 21,100 +0.00(+1.50%)
Dec 23, 2020 0.0690 0.0690 0.0625 0.0668 2,973 +0.00(+0.00%)
Dec 22, 2020 0.0670 0.0670 0.0668 0.0668 53,819 +0.00(+0.00%)
Dec 21, 2020 0.0670 0.0670 0.0570 0.0668 21,500 +0.01(+8.62%)
Dec 18, 2020 0.0690 0.0690 0.0570 0.0615 8,900 -0.01(-9.56%)
Dec 17, 2020 0.0680 0.0680 0.0623 0.0680 4,700 +0.01(+9.68%)
Dec 16, 2020 0.0624 0.0624 0.0620 0.0620 1,400 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0650 0.0600 0.0620 73,823 -0.00(-3.58%)
Dec 14, 2020 0.0685 0.0685 0.0600 0.0643 1,966 -0.00(-6.81%)
Dec 11, 2020 0.0600 0.0690 0.0600 0.0690 21,400 +0.00(+2.99%)
Dec 10, 2020 0.0690 0.0690 0.0648 0.0670 24,916 -0.00(-1.47%)
Dec 09, 2020 0.0670 0.0684 0.0635 0.0680 178,928 +0.00(+7.09%)
Dec 08, 2020 0.0600 0.0635 0.0600 0.0635 11,200 +0.00(+5.83%)
Dec 07, 2020 0.0680 0.0680 0.0600 0.0600 13,750 +0.00(+0.00%)
Dec 04, 2020 0.0600 0.0680 0.0600 0.0600 45,500 -0.00(-2.44%)
Dec 03, 2020 0.0600 0.0615 0.0600 0.0615 3,560 +0.00(+0.00%)
Dec 02, 2020 0.0680 0.0680 0.0615 0.0615 48,600 -0.00(-2.54%)
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.