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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0400 +0.0015 (+3.90%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 16, 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 (%)
Apr 28, 2017 0.0251 0.0299 0.0251 0.0299 57,048 +0.00(+0.00%)
Apr 27, 2017 0.0250 0.0299 0.0162 0.0299 120,310 +0.00(+6.79%)
Apr 26, 2017 0.0210 0.0280 0.0210 0.0280 119,996 +0.00(+0.00%)
Apr 25, 2017 0.0250 0.0280 0.0250 0.0280 14,160 +0.00(+0.00%)
Apr 24, 2017 0.0250 0.0280 0.0250 0.0280 9,953 +0.00(+0.00%)
Apr 21, 2017 0.0280 0.0280 0.0280 0.0280 5,500 +0.01(+27.27%)
Apr 20, 2017 0.0220 0.0220 0.0220 0.0220 162 -0.01(-21.43%)
Apr 19, 2017 0.0300 0.0300 0.0250 0.0280 22,950 +0.00(+12.00%)
Apr 18, 2017 0.0300 0.0300 0.0250 0.0250 12,500 -0.00(-16.39%)
Apr 17, 2017 0.0250 0.0300 0.0210 0.0299 64,100 +0.00(+19.60%)
Apr 13, 2017 0.0250 0.0250 0.0250 0.0250 73,290 -0.01(-35.06%)
Apr 12, 2017 0.0387 0.0387 0.0250 0.0385 76,700 -0.00(-0.77%)
Apr 11, 2017 0.0300 0.0388 0.0159 0.0388 60,050 +0.01(+29.33%)
Apr 10, 2017 0.0221 0.0400 0.0154 0.0300 544,800 +0.01(+35.75%)
Apr 07, 2017 0.0111 0.0221 0.0111 0.0221 16,000 -0.00(-3.49%)
Apr 06, 2017 0.0156 0.0229 0.0107 0.0229 5,572 -0.00(-0.43%)
Apr 04, 2017 0.0230 0.0230 0.0230 0 +0.00(+0.44%)
Apr 03, 2017 0.0142 0.0229 0.0142 0.0229 40,490 -0.00(-0.43%)
Mar 31, 2017 0.0210 0.0230 0.0210 0.0230 1,056 -0.00(-4.17%)
Mar 29, 2017 0.0240 0.0240 0.0240 0 +0.00(+2.56%)
Mar 28, 2017 0.0188 0.0257 0.0188 0.0234 8,000 -0.00(-7.87%)
Mar 27, 2017 0.0254 0.0254 0.0254 0.0254 44,378 -0.00(-0.78%)
Mar 24, 2017 0.0260 0.0260 0.0234 0.0256 12,060 -0.00(-1.16%)
Mar 23, 2017 0.0200 0.0277 0.0200 0.0259 37,970 +0.00(+7.92%)
Mar 22, 2017 0.0200 0.0240 0.0185 0.0240 23,048 +0.00(+0.42%)
Mar 21, 2017 0.0239 0.0240 0.0238 0.0239 60,000 -0.00(-0.42%)
Mar 20, 2017 0.0156 0.0240 0.0156 0.0240 12,000 +0.00(+0.00%)
Mar 17, 2017 0.0220 0.0240 0.0220 0.0240 504,212 +0.00(+11.42%)
Mar 16, 2017 0.0250 0.0250 0.0126 0.0215 317,202 +0.01(+35.47%)
Mar 15, 2017 0.0225 0.0225 0.0159 0.0159 153,834 -0.01(-36.14%)
Mar 14, 2017 0.0221 0.0249 0.0159 0.0249 272,501 -0.00(-6.04%)
Mar 13, 2017 0.0298 0.0298 0.0265 0.0265 26,415 -0.00(-11.67%)
Mar 10, 2017 0.0300 0.0300 0.0212 0.0300 32,400 +0.00(+2.39%)
Mar 09, 2017 0.0225 0.0293 0.0220 0.0293 162,000 -0.01(-16.29%)
Mar 08, 2017 0.0275 0.0350 0.0275 0.0350 94,079 -0.00(-12.28%)
Mar 07, 2017 0.0270 0.0524 0.0270 0.0399 276,332 +0.02(+73.48%)
Mar 06, 2017 0.0300 0.0300 0.0210 0.0230 155,376 -0.01(-23.33%)
Mar 03, 2017 0.0279 0.0300 0.0264 0.0300 2,600 +0.00(+11.11%)
Mar 02, 2017 0.0350 0.0350 0.0200 0.0270 152,500 -0.01(-22.86%)
Mar 01, 2017 0.0289 0.0350 0.0250 0.0350 107,700 +0.01(+16.67%)
Feb 28, 2017 0.0549 0.0549 0.0263 0.0300 249,566 -0.01(-14.29%)
Feb 27, 2017 0.0549 0.0549 0.0288 0.0350 290,175 -0.02(-36.36%)
Feb 24, 2017 0.0360 0.0550 0.0360 0.0550 117,725 +0.02(+57.14%)
Feb 23, 2017 0.0550 0.0550 0.0350 0.0350 157,252 -0.02(-30.56%)
Feb 22, 2017 0.0470 0.0550 0.0470 0.0504 3,554 -0.00(-8.36%)
Feb 21, 2017 0.0600 0.0600 0.0550 0.0550 4,900 +0.00(+10.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0.0500 130,580 +0.01(+25.00%)
Feb 15, 2017 0.0440 0.0500 0.0400 0.0400 86,153 -0.00(-9.09%)
Feb 14, 2017 0.0504 0.0523 0.0440 0.0440 11,501 -0.00(-0.23%)
Feb 13, 2017 0.0600 0.0600 0.0441 0.0441 25,350 -0.02(-26.50%)
Feb 09, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 08, 2017 0.0500 0.0700 0.0500 0.0700 52,906 -0.01(-12.17%)
Feb 07, 2017 0.0590 0.0798 0.0451 0.0797 64,930 -0.00(-0.38%)
Feb 06, 2017 0.0750 0.0800 0.0450 0.0800 21,900 +0.01(+6.67%)
Feb 03, 2017 0.0750 0.0750 0.0750 0.0750 5,720 -0.01(-6.25%)
Feb 02, 2017 0.0800 0.0800 0.0716 0.0800 18,658 +0.01(+13.43%)
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.