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 (%)
Mar 31, 2015 0.3501 0.3890 0.3401 0.3401 8,435 -0.07(-17.05%)
Mar 30, 2015 0.4300 0.4300 0.3651 0.4100 23,748 +0.01(+2.47%)
Mar 27, 2015 0.4350 0.4350 0.4000 0.4001 22,807 +0.00(+0.02%)
Mar 26, 2015 0.4340 0.4340 0.3790 0.4000 16,525 -0.01(-1.23%)
Mar 25, 2015 0.4250 0.4250 0.3810 0.4050 64,204 -0.02(-5.81%)
Mar 24, 2015 0.3972 0.4300 0.3654 0.4300 130,504 +0.06(+17.36%)
Mar 23, 2015 0.3100 0.4230 0.3100 0.3664 16,656 -0.04(-10.63%)
Mar 20, 2015 0.4200 0.4700 0.3900 0.4100 115,177 +0.03(+7.33%)
Mar 19, 2015 0.3500 0.3820 0.3123 0.3820 11,912 +0.04(+12.35%)
Mar 18, 2015 0.3400 0.3400 0.3200 0.3400 34,530 +0.00(+0.00%)
Mar 17, 2015 0.3300 0.3400 0.3100 0.3400 14,336 +0.01(+3.03%)
Mar 13, 2015 0.3300 0.3300 0.3300 132 +0.03(+10.00%)
Mar 10, 2015 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Mar 06, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 05, 2015 0.2300 0.3000 0.2300 0.2300 2,343 -0.07(-23.33%)
Mar 03, 2015 0.3000 0.3000 0.3000 7 -0.03(-9.09%)
Mar 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 27, 2015 0.3100 0.3300 0.3100 0.3300 1,165 +0.01(+3.13%)
Feb 25, 2015 0.3400 0.3400 0.3200 0.3200 1,426 -0.03(-8.57%)
Feb 24, 2015 0.3100 0.3500 0.3100 0.3500 2,907 +0.04(+12.90%)
Feb 23, 2015 0.3100 0.3100 0.3100 0.3100 700 +0.00(+0.00%)
Feb 18, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 12, 2015 0.3200 0.3200 0.3200 0.3200 2,270 +0.00(+0.00%)
Feb 11, 2015 0.3500 0.3500 0.3200 0.3200 289 -0.00(-0.03%)
Feb 10, 2015 0.3201 0.3201 0.3201 0.3201 729 -0.03(-8.54%)
Feb 09, 2015 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Feb 05, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 04, 2015 0.3500 0.3500 0.3500 0.3500 3,370 +0.00(+0.00%)
Feb 03, 2015 0.3000 0.3500 0.3000 0.3500 3,375 +0.04(+12.90%)
Jan 30, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 29, 2015 0.3100 0.3500 0.3100 0.3200 2,821 -0.03(-8.57%)
Jan 28, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 27, 2015 0.3300 0.3500 0.2500 0.3500 29,961 +0.07(+22.81%)
Jan 26, 2015 0.2850 0.2850 0.2850 0.2850 2,319 -0.07(-18.57%)
Jan 22, 2015 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
Jan 21, 2015 0.2850 0.3500 0.2850 0.3500 311 +0.00(+0.00%)
Jan 20, 2015 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Jan 16, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 13, 2015 0.3600 0.3600 0.3600 22 +0.00(+0.00%)
Jan 12, 2015 0.2850 0.3600 0.2850 0.3600 7,667 +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.