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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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, 2020 0.0700 0.0700 0.0585 0.0585 53,342 -0.01(-17.61%)
Jun 29, 2020 0.0710 0.0710 0.0710 0.0710 3,800 +0.01(+24.56%)
Jun 26, 2020 0.0570 0.0570 0.0570 0.0570 5,000 -0.00(-5.00%)
Jun 25, 2020 0.0720 0.0720 0.0590 0.0600 9,900 -0.01(-16.67%)
Jun 24, 2020 0.0720 0.0720 0.0550 0.0720 26,700 +0.00(+7.46%)
Jun 23, 2020 0.0700 0.0700 0.0660 0.0670 7,645 +0.01(+11.67%)
Jun 22, 2020 0.0730 0.0730 0.0552 0.0600 6,200 -0.01(-17.81%)
Jun 19, 2020 0.0655 0.0730 0.0550 0.0730 106,700 +0.01(+11.45%)
Jun 18, 2020 0.0745 0.0745 0.0655 0.0655 27,407 -0.01(-11.84%)
Jun 17, 2020 0.0714 0.0743 0.0656 0.0743 33,250 +0.00(+1.78%)
Jun 16, 2020 0.0740 0.0740 0.0676 0.0730 24,387 -0.00(-1.35%)
Jun 15, 2020 0.0655 0.0740 0.0655 0.0740 27,500 +0.01(+12.98%)
Jun 11, 2020 0.0655 0.0655 0.0655 0 -0.01(-12.67%)
Jun 10, 2020 0.0730 0.0750 0.0696 0.0750 111,811 +0.01(+15.38%)
Jun 09, 2020 0.0650 0.0650 0.0650 0.0650 1,900 -0.01(-13.33%)
Jun 08, 2020 0.0620 0.0750 0.0620 0.0750 53,043 +0.00(+0.00%)
Jun 05, 2020 0.0750 0.0750 0.0700 0.0750 30,500 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0750 0.0724 0.0750 74,150 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0724 0.0750 65,195 +0.00(+0.00%)
Jun 02, 2020 0.0740 0.0750 0.0724 0.0750 97,450 +0.00(+2.74%)
Jun 01, 2020 0.0713 0.0730 0.0713 0.0730 84,107 +0.00(+0.69%)
May 29, 2020 0.0641 0.0725 0.0641 0.0725 121,100 +0.00(+0.69%)
May 28, 2020 0.0720 0.0720 0.0681 0.0720 76,000 +0.00(+0.00%)
May 27, 2020 0.0720 0.0720 0.0700 0.0720 38,290 +0.00(+0.00%)
May 26, 2020 0.0710 0.0720 0.0700 0.0720 186,288 +0.00(+2.86%)
May 22, 2020 0.0707 0.0707 0.0645 0.0700 105,100 -0.00(-2.78%)
May 21, 2020 0.0720 0.0720 0.0640 0.0720 15,000 +0.00(+0.00%)
May 20, 2020 0.0700 0.0720 0.0665 0.0720 110,191 +0.00(+1.41%)
May 19, 2020 0.0605 0.0725 0.0605 0.0710 243,591 +0.00(+6.77%)
May 18, 2020 0.0730 0.0730 0.0665 0.0665 975 -0.01(-8.90%)
May 15, 2020 0.0601 0.0740 0.0601 0.0730 112,700 +0.00(+1.39%)
May 14, 2020 0.0720 0.0720 0.0601 0.0720 25,196 +0.00(+0.00%)
May 13, 2020 0.0663 0.0720 0.0663 0.0720 60,400 +0.01(+19.60%)
May 11, 2020 0.0602 0.0602 0.0602 0 -0.01(-15.09%)
May 08, 2020 0.0651 0.0709 0.0651 0.0709 11,800 +0.00(+1.29%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 2,070 +0.00(+0.00%)
May 06, 2020 0.0700 0.0700 0.0601 0.0700 37,673 -0.00(-1.41%)
May 05, 2020 0.0710 0.0710 0.0623 0.0710 17,645 +0.00(+0.00%)
May 04, 2020 0.0710 0.0710 0.0656 0.0710 14,721 +0.00(+0.00%)
May 01, 2020 0.0650 0.0710 0.0601 0.0710 121,800 +0.00(+1.43%)
Apr 30, 2020 0.0623 0.0700 0.0560 0.0700 180,476 +0.00(+2.94%)
Apr 29, 2020 0.0588 0.0680 0.0588 0.0680 51,249 +0.00(+0.00%)
Apr 28, 2020 0.0670 0.0680 0.0618 0.0680 2,378 +0.01(+7.94%)
Apr 27, 2020 0.0680 0.0680 0.0560 0.0630 88,002 -0.01(-7.35%)
Apr 24, 2020 0.0680 0.0680 0.0680 0.0680 14,700 +0.00(+0.00%)
Apr 23, 2020 0.0660 0.0680 0.0580 0.0680 104,966 +0.00(+1.49%)
Apr 22, 2020 0.0680 0.0680 0.0618 0.0670 15,455 -0.00(-0.74%)
Apr 21, 2020 0.0580 0.0675 0.0580 0.0675 11,075 +0.01(+12.50%)
Apr 20, 2020 0.0680 0.0680 0.0600 0.0600 18,780 -0.01(-11.76%)
Apr 17, 2020 0.0680 0.0680 0.0680 0.0680 1,400 +0.01(+10.03%)
Apr 16, 2020 0.0680 0.0680 0.0618 0.0618 1,287 -0.01(-9.12%)
Apr 15, 2020 0.0680 0.0680 0.0600 0.0680 15,493 +0.00(+0.00%)
Apr 14, 2020 0.0680 0.0680 0.0660 0.0680 17,332 +0.00(+2.26%)
Apr 13, 2020 0.0583 0.0680 0.0583 0.0665 14,911 +0.01(+8.13%)
Apr 09, 2020 0.0560 0.0670 0.0550 0.0615 48,100 -0.01(-9.56%)
Apr 08, 2020 0.0600 0.0680 0.0584 0.0680 20,509 +0.01(+13.33%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 822 +0.00(+0.00%)
Apr 06, 2020 0.0645 0.0680 0.0600 0.0600 189,170 +0.00(+0.00%)
Apr 03, 2020 0.0560 0.0670 0.0560 0.0600 2,700 -0.01(-9.09%)
Apr 02, 2020 0.0670 0.0670 0.0550 0.0660 52,059 -0.00(-1.20%)
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.