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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0325 -0.0025 (-7.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 7, 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, 2016 0.0850 0.0850 0.0731 0.0800 92,100 +0.01(+13.48%)
Jun 29, 2016 0.0723 0.0860 0.0705 0.0705 28,865 -0.01(-11.76%)
Jun 28, 2016 0.0778 0.0799 0.0777 0.0799 2,600 -0.01(-6.00%)
Jun 27, 2016 0.0758 0.0850 0.0730 0.0850 14,200 +0.00(+0.00%)
Jun 24, 2016 0.0850 0.0850 0.0735 0.0850 5,800 +0.01(+16.28%)
Jun 23, 2016 0.0651 0.0860 0.0651 0.0731 49,867 -0.01(-15.98%)
Jun 22, 2016 0.0651 0.0870 0.0651 0.0870 4,000 -0.00(-2.14%)
Jun 21, 2016 0.0889 0.0889 0.0889 0.0889 437 -0.00(-0.11%)
Jun 20, 2016 0.0700 0.0890 0.0651 0.0890 28,222 +0.02(+27.14%)
Jun 17, 2016 0.0650 0.0700 0.0650 0.0700 3,286 +0.00(+0.29%)
Jun 16, 2016 0.0698 0.0698 0.0698 0.0698 15,500 +0.00(+0.00%)
Jun 15, 2016 0.0782 0.0800 0.0650 0.0698 287,570 -0.01(-12.64%)
Jun 14, 2016 0.0799 0.0800 0.0785 0.0799 36,824 +0.00(+1.14%)
Jun 13, 2016 0.0899 0.0899 0.0790 0.0790 17,240 -0.01(-12.12%)
Jun 10, 2016 0.0950 0.0950 0.0790 0.0899 71,282 -0.01(-5.37%)
Jun 09, 2016 0.0750 0.0950 0.0750 0.0950 18,150 +0.01(+18.75%)
Jun 08, 2016 0.0700 0.0960 0.0700 0.0800 52,807 +0.01(+14.61%)
Jun 07, 2016 0.0699 0.0699 0.0689 0.0698 9,343 +0.00(+1.01%)
Jun 06, 2016 0.0760 0.0800 0.0661 0.0691 119,445 -0.01(-13.62%)
Jun 03, 2016 0.0867 0.1100 0.0601 0.0800 366,652 -0.01(-11.11%)
Jun 02, 2016 0.0840 0.0950 0.0605 0.0900 31,252 -0.01(-5.26%)
Jun 01, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
May 31, 2016 0.0995 0.1100 0.0950 0.0950 77,207 -0.00(-4.52%)
May 27, 2016 0.0995 0.0995 0.0995 0 +0.02(+29.22%)
May 26, 2016 0.0795 0.0799 0.0770 0.0770 13,200 -0.00(-3.63%)
May 25, 2016 0.0775 0.0999 0.0755 0.0799 208,401 -0.01(-11.54%)
May 24, 2016 0.1149 0.1149 0.0750 0.0903 2,100,117 -0.02(-21.39%)
May 23, 2016 0.1065 0.1150 0.0980 0.1149 40,122 +0.02(+19.56%)
May 20, 2016 0.0815 0.1049 0.0815 0.0961 10,564 -0.01(-8.39%)
May 19, 2016 0.1000 0.1050 0.1000 0.1049 23,500 +0.01(+5.32%)
May 18, 2016 0.1009 0.1009 0.0860 0.0996 107,754 -0.00(-2.26%)
May 17, 2016 0.0903 0.1070 0.0870 0.1019 36,800 -0.01(-5.65%)
May 16, 2016 0.1000 0.1080 0.0901 0.1080 119,010 +0.00(+0.56%)
May 13, 2016 0.0905 0.1095 0.0905 0.1074 355,485 +0.02(+26.35%)
May 12, 2016 0.0810 0.1000 0.0810 0.0850 59,275 -0.00(-5.56%)
May 11, 2016 0.0855 0.1000 0.0851 0.0900 53,600 +0.00(+5.76%)
May 10, 2016 0.0904 0.1035 0.0752 0.0851 65,270 -0.01(-6.79%)
May 09, 2016 0.1000 0.1000 0.0800 0.0913 17,712 -0.01(-8.70%)
May 06, 2016 0.0555 0.1090 0.0555 0.1000 625,668 +0.04(+54.08%)
May 05, 2016 0.0650 0.0650 0.0559 0.0649 216,318 -0.00(-0.15%)
May 04, 2016 0.0699 0.0800 0.0603 0.0650 279,430 +0.01(+8.33%)
May 03, 2016 0.0800 0.0800 0.0580 0.0600 227,198 -0.01(-20.00%)
May 02, 2016 0.0925 0.0950 0.0629 0.0750 373,759 -0.01(-16.67%)
Apr 29, 2016 0.0900 0.0999 0.0812 0.0900 254,914 +0.00(+0.00%)
Apr 28, 2016 0.0960 0.1050 0.0900 0.0900 488,940 -0.00(-0.55%)
Apr 27, 2016 0.1002 0.1048 0.0905 0.0905 167,706 -0.01(-9.50%)
Apr 26, 2016 0.1190 0.1190 0.1000 0.1000 667,348 -0.02(-13.42%)
Apr 25, 2016 0.1200 0.1390 0.1134 0.1155 1,686,904 +0.01(+7.44%)
Apr 22, 2016 0.1350 0.1350 0.1010 0.1075 81,622 -0.02(-17.31%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1300 29,948 +0.02(+18.18%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.1100 53,013 +0.00(+0.36%)
Apr 19, 2016 0.1350 0.1350 0.1010 0.1096 10,205 -0.03(-18.81%)
Apr 18, 2016 0.1100 0.1350 0.1020 0.1350 13,465 +0.03(+22.73%)
Apr 15, 2016 0.1104 0.1349 0.1011 0.1100 56,685 -0.02(-18.22%)
Apr 14, 2016 0.1300 0.1350 0.1015 0.1345 54,339 +0.01(+7.60%)
Apr 13, 2016 0.1210 0.1300 0.1210 0.1250 29,460 +0.00(+3.31%)
Apr 12, 2016 0.1250 0.1300 0.1190 0.1210 24,497 +0.00(+0.83%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 11,200 +0.00(+0.00%)
Apr 08, 2016 0.1250 0.1250 0.1050 0.1200 47,176 +0.01(+9.09%)
Apr 07, 2016 0.1250 0.1250 0.1040 0.1100 22,180 -0.02(-15.38%)
Apr 06, 2016 0.1250 0.1400 0.1225 0.1300 117,814 +0.00(+0.00%)
Apr 05, 2016 0.1400 0.1475 0.1250 0.1300 32,453 -0.02(-11.86%)
Apr 04, 2016 0.1595 0.1595 0.1202 0.1475 98,445 -0.01(-7.52%)
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.