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 UNCHANGED
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 30, 2019 0.0300 0.0300 0.0250 0.0250 45,206 -0.02(-40.48%)
Apr 29, 2019 0.0420 0.0420 0.0420 0.0420 800 +0.00(+5.00%)
Apr 26, 2019 0.0156 0.0400 0.0156 0.0400 65,000 -0.00(-2.44%)
Apr 25, 2019 0.0410 0.0410 0.0410 0.0410 140 -0.00(-0.97%)
Apr 24, 2019 0.0540 0.0540 0.0195 0.0414 106,500 +0.02(+65.60%)
Apr 23, 2019 0.0210 0.0251 0.0210 0.0250 24,000 -0.03(-53.27%)
Apr 22, 2019 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+2.10%)
Apr 17, 2019 0.0524 0.0524 0.0524 0 -0.01(-9.66%)
Apr 16, 2019 0.0200 0.0580 0.0200 0.0580 17,638 +0.00(+0.00%)
Apr 15, 2019 0.0470 0.0580 0.0300 0.0580 17,398 +0.01(+18.37%)
Apr 12, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.02(+63.88%)
Apr 11, 2019 0.0298 0.0299 0.0200 0.0299 4,175 +0.00(+0.34%)
Apr 10, 2019 0.0225 0.0298 0.0225 0.0298 10,300 +0.00(+6.43%)
Apr 09, 2019 0.0280 0.0280 0.0280 0.0280 20,051 -0.00(-5.72%)
Apr 08, 2019 0.0334 0.0334 0.0143 0.0297 59,428 -0.00(-10.81%)
Apr 05, 2019 0.0459 0.0459 0.0161 0.0333 4,600 -0.01(-28.39%)
Apr 04, 2019 0.0345 0.0465 0.0330 0.0465 5,625 +0.02(+60.34%)
Apr 03, 2019 0.0300 0.0300 0.0250 0.0290 109,000 +0.01(+20.83%)
Apr 02, 2019 0.0230 0.0340 0.0230 0.0240 14,800 +0.00(+9.09%)
Apr 01, 2019 0.0200 0.0220 0.0200 0.0220 95,229 +0.01(+37.50%)
Mar 29, 2019 0.0220 0.0220 0.0160 0.0160 131,000 -0.01(-24.53%)
Mar 28, 2019 0.0213 0.0213 0.0212 0.0212 20,235 -0.00(-1.40%)
Mar 27, 2019 0.0210 0.0217 0.0151 0.0215 78,180 -0.00(-0.92%)
Mar 26, 2019 0.0160 0.0226 0.0110 0.0217 483,800 -0.00(-1.81%)
Mar 25, 2019 0.0375 0.0377 0.0141 0.0221 95,286 -0.02(-44.47%)
Mar 22, 2019 0.0450 0.0460 0.0301 0.0398 626,400 -0.01(-15.14%)
Mar 21, 2019 0.0540 0.0550 0.0440 0.0469 170,255 -0.01(-13.15%)
Mar 20, 2019 0.0550 0.0600 0.0535 0.0540 78,587 -0.02(-21.74%)
Mar 19, 2019 0.0543 0.0690 0.0402 0.0690 12,854 +0.02(+32.69%)
Mar 18, 2019 0.0590 0.0600 0.0500 0.0520 92,300 -0.01(-13.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0600 0.0400 0.0600 62,421 +0.00(+9.09%)
Mar 12, 2019 0.0500 0.0680 0.0451 0.0550 163,103 -0.01(-19.12%)
Mar 08, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.31%)
Mar 06, 2019 0.0689 0.0689 0.0689 0 +0.00(+1.32%)
Mar 05, 2019 0.0680 0.0680 0.0530 0.0680 16,806 +0.01(+7.94%)
Mar 04, 2019 0.0600 0.0630 0.0600 0.0630 37,973 +0.00(+5.00%)
Mar 01, 2019 0.0500 0.0600 0.0500 0.0600 45,200 -0.01(-7.69%)
Feb 28, 2019 0.0551 0.0700 0.0500 0.0650 77,763 -0.01(-7.14%)
Feb 27, 2019 0.0650 0.0700 0.0600 0.0700 22,673 +0.00(+0.72%)
Feb 26, 2019 0.0650 0.0700 0.0645 0.0695 53,003 +0.01(+7.75%)
Feb 25, 2019 0.0750 0.0750 0.0645 0.0645 76,346 -0.01(-7.86%)
Feb 22, 2019 0.0510 0.0700 0.0510 0.0700 3,900 +0.02(+27.27%)
Feb 21, 2019 0.0510 0.0558 0.0510 0.0550 25,401 -0.02(-26.67%)
Feb 20, 2019 0.0798 0.0798 0.0610 0.0750 8,346 -0.00(-5.06%)
Feb 19, 2019 0.0764 0.0790 0.0600 0.0790 24,880 +0.00(+2.73%)
Feb 15, 2019 0.0500 0.0800 0.0336 0.0769 51,000 +0.02(+28.17%)
Feb 14, 2019 0.0400 0.0640 0.0400 0.0600 9,721 +0.01(+11.73%)
Feb 13, 2019 0.0650 0.0650 0.0420 0.0537 34,279 -0.01(-15.57%)
Feb 12, 2019 0.0410 0.0636 0.0310 0.0636 10,818 -0.00(-2.15%)
Feb 11, 2019 0.0740 0.0740 0.0490 0.0650 67,654 -0.01(-12.16%)
Feb 08, 2019 0.0511 0.0740 0.0301 0.0740 16,000 +0.01(+10.45%)
Feb 07, 2019 0.0550 0.0670 0.0515 0.0670 42,352 -0.00(-1.47%)
Feb 06, 2019 0.0800 0.0800 0.0680 0.0680 3,847 -0.01(-12.26%)
Feb 05, 2019 0.0511 0.0800 0.0511 0.0775 13,650 +0.01(+10.87%)
Feb 04, 2019 0.0650 0.0798 0.0502 0.0699 146,200 +0.00(+1.45%)
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.