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 27, 2018 0.0120 0.0120 0.0120 0 -0.00(-28.99%)
Apr 26, 2018 0.0169 0.0169 0.0169 0.0169 10,014 +0.01(+69.00%)
Apr 25, 2018 0.0100 0.0100 0.0100 0.0100 6,568 -0.00(-9.09%)
Apr 24, 2018 0.0100 0.0110 0.0100 0.0110 43,996 +0.00(+50.68%)
Apr 23, 2018 0.0073 0.0073 0.0073 0.0073 209 -0.00(-31.33%)
Apr 20, 2018 0.0101 0.0110 0.0073 0.0106 31,144 +0.00(+45.62%)
Apr 19, 2018 0.0120 0.0120 0.0073 0.0073 13,221 -0.00(-39.17%)
Apr 17, 2018 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 13, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 12, 2018 0.0110 0.0110 0.0088 0.0090 746,606 -0.01(-46.71%)
Apr 11, 2018 0.0100 0.0169 0.0100 0.0169 675 +0.01(+72.35%)
Apr 10, 2018 0.0169 0.0169 0.0098 0.0098 11,209 -0.01(-42.01%)
Apr 09, 2018 0.0099 0.0169 0.0099 0.0169 1,409 +0.01(+72.45%)
Apr 05, 2018 0.0098 0.0098 0.0098 0 -0.01(-41.77%)
Apr 04, 2018 0.0169 0.0169 0.0168 0.0168 4,963 +0.00(+0.18%)
Apr 03, 2018 0.0169 0.0169 0.0168 0.0168 5,267 -0.00(-0.59%)
Apr 02, 2018 0.0160 0.0169 0.0160 0.0169 11,000 +0.00(+0.00%)
Mar 29, 2018 0.0169 0.0169 0.0169 0 +0.01(+70.71%)
Mar 27, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Mar 26, 2018 0.0169 0.0169 0.0099 0.0099 4,209 -0.01(-41.76%)
Mar 21, 2018 0.0170 0.0170 0.0170 0 +0.01(+75.26%)
Mar 20, 2018 0.0174 0.0174 0.0097 0.0097 42,024 -0.01(-41.67%)
Mar 19, 2018 0.0174 0.0174 0.0166 0.0166 1,500 +0.01(+75.05%)
Mar 15, 2018 0.0095 0.0095 0.0095 45 -0.01(-45.71%)
Mar 14, 2018 0.0175 0.0175 0.0175 0.0175 4,000 +0.01(+94.44%)
Mar 13, 2018 0.0175 0.0175 0.0090 0.0090 10,956 -0.01(-48.57%)
Mar 12, 2018 0.0120 0.0175 0.0120 0.0175 10,100 +0.00(+0.57%)
Mar 09, 2018 0.0109 0.0175 0.0109 0.0174 696,000 +0.02(+17300.00%)
Mar 08, 2018 0.0001 0.0130 0.0001 0.0001 32,635 -0.02(-99.43%)
Mar 07, 2018 0.0174 0.0174 0.0174 0.0174 410 +0.00(+5.97%)
Mar 06, 2018 0.0130 0.0164 0.0130 0.0164 6,100 -0.00(-8.01%)
Mar 02, 2018 0.0179 0.0179 0.0179 0 -0.00(-5.56%)
Mar 01, 2018 0.0133 0.0189 0.0131 0.0189 9,700 +0.00(+1.50%)
Feb 28, 2018 0.0140 0.0200 0.0140 0.0186 13,000 -0.00(-11.33%)
Feb 27, 2018 0.0160 0.0210 0.0160 0.0210 19,070 +0.01(+31.25%)
Feb 26, 2018 0.0160 0.0160 0.0160 0.0160 3,400 +0.00(+0.00%)
Feb 23, 2018 0.0210 0.0210 0.0160 0.0160 5,941 +0.00(+0.00%)
Feb 21, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 20, 2018 0.0210 0.0210 0.0160 0.0160 2,436 -0.01(-23.81%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 15, 2018 0.0200 0.0210 0.0200 0.0200 59,978 +0.00(+0.00%)
Feb 14, 2018 0.0200 0.0200 0.0160 0.0200 6,100 +0.00(+0.00%)
Feb 13, 2018 0.0220 0.0220 0.0200 0.0200 5,539 +0.00(+25.00%)
Feb 12, 2018 0.0160 0.0160 0.0160 0.0160 139 -0.00(-20.00%)
Feb 09, 2018 0.0160 0.0200 0.0160 0.0200 55,576 +0.00(+25.00%)
Feb 07, 2018 0.0160 0.0160 0.0160 0 -0.01(-26.94%)
Feb 06, 2018 0.0140 0.0219 0.0140 0.0219 458 +0.01(+56.43%)
Feb 05, 2018 0.0140 0.0140 0.0140 0.0140 2,200 -0.01(-29.65%)
Feb 02, 2018 0.0198 0.0199 0.0180 0.0199 41,000 +0.00(+0.51%)
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.