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 (%)
Mar 31, 2010 2.000 2.000 1.800 2.000 20,992 +0.00(+0.00%)
Mar 30, 2010 2.090 2.090 1.950 2.000 20,388 -0.05(-2.44%)
Mar 29, 2010 2.170 2.170 1.900 2.050 9,920 -0.12(-5.53%)
Mar 26, 2010 1.960 2.230 1.900 2.170 22,400 +0.02(+0.93%)
Mar 25, 2010 2.350 2.350 1.900 2.150 11,130 +0.04(+1.90%)
Mar 24, 2010 2.450 2.450 2.050 2.110 8,878 +0.01(+0.48%)
Mar 23, 2010 2.050 2.110 2.050 2.100 6,959 +0.03(+1.45%)
Mar 22, 2010 2.150 2.150 2.000 2.070 19,835 -0.08(-3.72%)
Mar 19, 2010 2.050 2.350 2.050 2.150 9,821 -0.24(-10.04%)
Mar 18, 2010 2.800 2.800 1.400 2.390 76,426 -0.27(-10.15%)
Mar 17, 2010 2.550 2.750 2.500 2.660 41,336 +0.16(+6.40%)
Mar 16, 2010 2.190 2.510 1.990 2.500 36,474 +0.15(+6.38%)
Mar 15, 2010 2.000 2.500 2.000 2.350 51,384 +0.20(+9.30%)
Mar 12, 2010 2.010 2.150 2.010 2.150 15,368 +0.11(+5.39%)
Mar 11, 2010 2.190 2.190 2.040 2.040 9,220 -0.15(-6.85%)
Mar 10, 2010 2.200 2.250 2.000 2.190 82,827 -0.06(-2.67%)
Mar 09, 2010 2.250 2.390 2.240 2.250 4,633 -0.12(-5.06%)
Mar 08, 2010 2.400 2.420 2.250 2.370 11,240 -0.05(-2.07%)
Mar 05, 2010 2.445 2.450 2.390 2.420 36,274 -0.05(-2.02%)
Mar 04, 2010 2.420 2.480 2.410 2.470 7,447 +0.05(+2.07%)
Mar 03, 2010 2.410 2.480 2.410 2.420 3,768 -0.07(-2.81%)
Mar 02, 2010 2.410 2.540 2.410 2.490 14,500 +0.00(+0.00%)
Mar 01, 2010 2.560 2.560 2.490 2.490 8,148 -0.07(-2.73%)
Feb 26, 2010 2.510 2.560 2.500 2.560 5,068 +0.05(+1.99%)
Feb 25, 2010 2.720 2.720 2.510 2.510 6,207 -0.21(-7.72%)
Feb 24, 2010 2.430 2.740 2.430 2.720 2,854 +0.07(+2.64%)
Feb 23, 2010 2.650 2.740 2.410 2.650 8,572 -0.08(-2.93%)
Feb 22, 2010 2.600 2.730 2.500 2.730 5,972 -0.01(-0.36%)
Feb 19, 2010 2.650 2.740 2.550 2.740 4,249 -0.01(-0.36%)
Feb 18, 2010 2.700 2.750 2.670 2.750 6,785 +0.00(+0.00%)
Feb 17, 2010 2.750 2.750 2.510 2.750 2,500 -0.02(-0.72%)
Feb 16, 2010 2.740 2.800 2.460 2.770 15,200 +0.03(+1.09%)
Feb 12, 2010 2.740 2.740 2.740 0 -0.05(-1.79%)
Feb 11, 2010 2.850 2.850 2.400 2.790 7,194 -0.06(-2.11%)
Feb 10, 2010 2.600 2.850 2.600 2.850 18,147 +0.17(+6.34%)
Feb 09, 2010 2.680 2.720 2.600 2.680 8,603 +0.08(+3.08%)
Feb 08, 2010 2.510 2.750 2.350 2.600 17,737 +0.09(+3.59%)
Feb 05, 2010 2.500 2.730 2.500 2.510 10,675 -0.21(-7.72%)
Feb 04, 2010 2.660 2.900 2.660 2.720 8,802 +0.07(+2.64%)
Feb 03, 2010 2.560 2.930 2.560 2.650 8,979 -0.20(-7.02%)
Feb 02, 2010 2.700 2.950 2.550 2.850 5,027 +0.10(+3.64%)
Feb 01, 2010 2.750 3.040 2.550 2.750 13,694 -0.20(-6.78%)
Jan 29, 2010 2.800 3.000 2.800 2.950 12,669 +0.20(+7.27%)
Jan 28, 2010 2.500 2.750 2.500 2.750 7,399 +0.25(+10.00%)
Jan 27, 2010 2.310 2.550 2.250 2.500 8,709 +0.00(+0.00%)
Jan 26, 2010 2.500 2.750 2.200 2.500 30,576 -0.20(-7.41%)
Jan 25, 2010 2.750 2.750 2.500 2.700 31,162 -0.10(-3.57%)
Jan 22, 2010 2.950 2.950 1.970 2.800 62,785 -0.13(-4.44%)
Jan 21, 2010 3.000 3.110 2.900 2.930 43,441 -0.22(-6.98%)
Jan 20, 2010 3.250 3.450 3.000 3.150 20,352 -0.11(-3.37%)
Jan 19, 2010 3.450 3.470 3.050 3.260 40,401 -0.21(-6.05%)
Jan 15, 2010 3.470 3.470 3.470 0 +0.06(+1.76%)
Jan 14, 2010 3.400 3.430 3.300 3.410 10,692 +0.04(+1.19%)
Jan 13, 2010 3.450 3.450 3.160 3.370 13,902 -0.03(-0.88%)
Jan 12, 2010 3.400 3.400 3.100 3.400 59,414 -0.05(-1.45%)
Jan 11, 2010 3.230 3.470 2.950 3.450 59,664 +0.31(+9.87%)
Jan 08, 2010 3.090 3.140 3.000 3.140 15,993 +0.14(+4.67%)
Jan 07, 2010 3.150 3.150 3.000 3.000 33,438 -0.15(-4.76%)
Jan 06, 2010 3.350 3.350 2.910 3.150 43,333 +0.13(+4.30%)
Jan 05, 2010 3.200 3.400 3.000 3.020 42,377 -0.23(-7.08%)
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.