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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0288 +0.0038 (+15.20%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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, 2017 0.0210 0.0210 0.0210 0.0210 3,000 +0.00(+2.44%)
Jun 29, 2017 0.0249 0.0249 0.0205 0.0205 36,500 -0.00(-17.67%)
Jun 28, 2017 0.0210 0.0249 0.0210 0.0249 3,086 +0.00(+10.67%)
Jun 27, 2017 0.0205 0.0225 0.0205 0.0225 13,897 +0.00(+9.22%)
Jun 26, 2017 0.0206 0.0206 0.0206 0.0206 10,000 -0.00(-6.36%)
Jun 22, 2017 0.0220 0.0220 0.0220 0 -0.00(-11.50%)
Jun 21, 2017 0.0206 0.0249 0.0206 0.0249 20,590 -0.00(-13.98%)
Jun 19, 2017 0.0289 0.0289 0.0289 0 -0.00(-13.47%)
Jun 16, 2017 0.0341 0.0388 0.0243 0.0334 148,012 -0.01(-16.16%)
Jun 15, 2017 0.0489 0.0489 0.0338 0.0398 76,003 -0.01(-20.16%)
Jun 14, 2017 0.0499 0.0499 0.0339 0.0499 32,341 -0.00(-0.20%)
Jun 13, 2017 0.0400 0.0500 0.0400 0.0500 36,268 +0.00(+0.20%)
Jun 12, 2017 0.0400 0.0500 0.0400 0.0499 42,000 +0.00(+0.00%)
Jun 09, 2017 0.0490 0.0500 0.0275 0.0499 120,954 +0.00(+1.84%)
Jun 08, 2017 0.0380 0.0500 0.0350 0.0490 58,443 +0.01(+28.95%)
Jun 07, 2017 0.0246 0.0388 0.0245 0.0380 763,856 +0.01(+55.10%)
Jun 06, 2017 0.0225 0.0245 0.0225 0.0245 68,374 +0.00(+0.41%)
Jun 05, 2017 0.0212 0.0244 0.0185 0.0244 12,929 +0.00(+0.00%)
Jun 02, 2017 0.0181 0.0244 0.0181 0.0244 23,500 -0.00(-0.41%)
Jun 01, 2017 0.0213 0.0245 0.0181 0.0245 4,871 +0.00(+0.00%)
May 25, 2017 0.0245 0.0245 0.0245 111 +0.00(+0.00%)
May 24, 2017 0.0245 0.0245 0.0245 0.0245 10,058 -0.00(-1.61%)
May 23, 2017 0.0247 0.0249 0.0210 0.0249 266,001 -0.00(-0.40%)
May 22, 2017 0.0230 0.0250 0.0230 0.0250 626,500 +0.00(+0.40%)
May 18, 2017 0.0249 0.0249 0.0249 48 -0.00(-0.40%)
May 17, 2017 0.0250 0.0250 0.0231 0.0250 248,750 +0.00(+0.00%)
May 16, 2017 0.0240 0.0250 0.0240 0.0250 352,175 +0.00(+4.17%)
May 15, 2017 0.0240 0.0240 0.0215 0.0240 18,833 +0.00(+13.85%)
May 12, 2017 0.0220 0.0220 0.0211 0.0211 19,100 -0.00(-15.68%)
May 11, 2017 0.0220 0.0250 0.0220 0.0250 34,390 +0.00(+0.00%)
May 10, 2017 0.0250 0.0250 0.0220 0.0250 82,146 -0.00(-10.07%)
May 09, 2017 0.0218 0.0300 0.0218 0.0278 362,102 +0.01(+26.94%)
May 08, 2017 0.0220 0.0220 0.0219 0.0219 38,734 -0.00(-0.45%)
May 05, 2017 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+0.00%)
May 04, 2017 0.0208 0.0220 0.0150 0.0220 436,258 +0.00(+0.00%)
May 03, 2017 0.0166 0.0220 0.0166 0.0220 3,151 +0.00(+0.00%)
May 02, 2017 0.0270 0.0299 0.0166 0.0220 218,377 -0.01(-24.14%)
May 01, 2017 0.0190 0.0290 0.0190 0.0290 86,088 -0.00(-3.01%)
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%)
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.