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 (%)
Jun 30, 2011 1.080 1.190 1.080 1.190 1,400 +0.00(+0.00%)
Jun 27, 2011 1.190 1.190 1.190 0 +0.04(+3.48%)
Jun 24, 2011 1.080 1.150 1.080 1.150 5,314 -0.03(-2.54%)
Jun 23, 2011 1.180 1.180 1.180 1.180 200 -0.02(-1.67%)
Jun 22, 2011 1.100 1.200 1.100 1.200 286 +0.10(+9.09%)
Jun 21, 2011 1.080 1.100 1.080 1.100 700 +0.01(+0.92%)
Jun 20, 2011 1.150 1.200 1.090 1.090 1,743 -0.11(-9.17%)
Jun 17, 2011 1.200 1.220 1.200 1.200 1,975 -0.01(-0.83%)
Jun 16, 2011 1.210 1.220 1.210 1.210 1,200 +0.00(+0.00%)
Jun 15, 2011 1.150 1.210 1.150 1.210 234 +0.00(+0.00%)
Jun 14, 2011 1.210 1.210 1.200 1.210 11,075 +0.01(+0.83%)
Jun 13, 2011 1.200 1.200 1.150 1.200 16,445 +0.00(+0.00%)
Jun 10, 2011 1.050 1.200 1.050 1.200 3,955 +0.00(+0.00%)
Jun 09, 2011 1.140 1.200 1.050 1.200 900 +0.26(+27.66%)
Jun 08, 2011 1.050 1.070 0.9400 0.9400 6,792 -0.11(-10.48%)
Jun 07, 2011 0.9400 1.070 0.9400 1.050 3,225 -0.07(-6.25%)
Jun 03, 2011 1.120 1.120 1.120 0 +0.08(+7.69%)
May 23, 2011 1.040 1.040 1.040 0 -0.01(-0.95%)
May 20, 2011 1.050 1.050 1.050 1.050 400 -0.05(-4.55%)
May 19, 2011 1.100 1.100 1.100 1.100 7,005 +0.00(+0.00%)
May 18, 2011 1.050 1.130 1.050 1.100 3,926 +0.00(+0.00%)
May 17, 2011 1.190 1.190 1.060 1.100 1,900 +0.05(+4.76%)
May 16, 2011 1.050 1.050 1.050 1.050 1,219 -0.14(-11.76%)
May 13, 2011 1.200 1.200 0.9600 1.190 10,193 -0.01(-0.83%)
May 12, 2011 1.120 1.200 1.080 1.200 18,154 +0.15(+14.29%)
May 11, 2011 1.040 1.050 1.040 1.050 7,729 -0.02(-1.87%)
May 10, 2011 1.050 1.090 1.050 1.070 5,349 -0.05(-4.46%)
May 09, 2011 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
May 06, 2011 1.120 1.120 1.120 1.120 1,810 +0.12(+12.00%)
May 05, 2011 1.100 1.100 1.000 1.000 2,600 -0.10(-9.09%)
May 04, 2011 1.000 1.100 1.000 1.100 7,386 +0.05(+4.76%)
May 03, 2011 1.000 1.050 1.000 1.050 2,462 -0.05(-4.55%)
May 02, 2011 1.100 1.100 1.100 1.100 1,700 +0.00(+0.00%)
Apr 29, 2011 1.000 1.100 1.000 1.100 7,999 +0.05(+4.76%)
Apr 28, 2011 1.050 1.050 1.030 1.050 1,928 -0.05(-4.55%)
Apr 27, 2011 1.000 1.100 1.000 1.100 400 +0.00(+0.00%)
Apr 26, 2011 1.000 1.100 1.000 1.100 3,830 +0.10(+10.00%)
Apr 25, 2011 1.000 1.090 1.000 1.000 6,367 -0.15(-13.04%)
Apr 20, 2011 1.150 1.150 1.150 1.150 0 +0.06(+5.50%)
Apr 19, 2011 1.090 1.090 1.090 1.090 3,300 -0.01(-0.91%)
Apr 18, 2011 1.100 1.100 1.090 1.100 1,667 +0.00(+0.00%)
Apr 15, 2011 1.100 1.110 1.100 1.100 6,750 +0.00(+0.00%)
Apr 14, 2011 1.100 1.100 1.100 1.100 1,000 -0.04(-3.51%)
Apr 12, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.70%)
Apr 11, 2011 1.100 1.110 1.100 1.110 323 -0.14(-11.20%)
Apr 08, 2011 1.250 1.250 1.250 1.250 358 +0.15(+13.64%)
Apr 07, 2011 1.110 1.120 1.100 1.100 9,288 -0.01(-0.90%)
Apr 06, 2011 1.110 1.110 1.110 1.110 10,000 -0.11(-9.02%)
Apr 05, 2011 1.220 1.220 1.220 1.220 5,170 +0.01(+0.83%)
Apr 04, 2011 1.200 1.250 1.200 1.210 9,320 -0.04(-3.20%)
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.