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 +0.0070 (+25.00%)
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 (%)
Jul 30, 2010 1.850 1.870 1.850 1.860 3,964 -0.03(-1.59%)
Jul 29, 2010 1.900 1.900 1.860 1.890 8,400 -0.15(-7.35%)
Jul 28, 2010 1.910 2.040 1.900 2.040 3,636 +0.14(+7.37%)
Jul 27, 2010 1.990 2.050 1.900 1.900 3,723 -0.10(-5.00%)
Jul 26, 2010 2.000 2.000 2.000 2.000 1,200 +0.00(+0.00%)
Jul 23, 2010 1.950 2.000 1.910 2.000 3,244 +0.00(+0.00%)
Jul 22, 2010 1.910 2.000 1.910 2.000 2,295 +0.00(+0.00%)
Jul 21, 2010 1.900 2.000 1.900 2.000 4,660 +0.00(+0.00%)
Jul 20, 2010 1.900 2.000 1.900 2.000 530 +0.00(+0.00%)
Jul 19, 2010 2.000 2.000 1.900 2.000 3,474 +0.00(+0.00%)
Jul 16, 2010 2.000 2.000 2.000 2.000 855 -0.09(-4.31%)
Jul 15, 2010 2.070 2.090 1.900 2.090 4,908 +0.02(+0.97%)
Jul 14, 2010 1.950 2.070 1.950 2.070 4,800 +0.00(+0.00%)
Jul 13, 2010 2.100 2.100 2.070 2.070 209 -0.03(-1.43%)
Jul 12, 2010 2.100 2.100 1.950 2.100 2,047 +0.10(+5.00%)
Jul 09, 2010 2.000 2.000 1.910 2.000 1,887 +0.00(+0.00%)
Jul 08, 2010 2.000 2.000 1.900 2.000 7,256 -0.15(-6.98%)
Jul 07, 2010 2.390 2.390 2.000 2.150 3,150 -0.25(-10.42%)
Jul 06, 2010 2.160 2.400 2.010 2.400 23,830 +0.24(+11.11%)
Jul 02, 2010 2.090 2.160 2.000 2.160 11,356 +0.01(+0.47%)
Jul 01, 2010 1.950 2.150 1.950 2.150 6,259 +0.10(+4.88%)
Jun 30, 2010 2.050 2.050 1.950 2.050 4,077 +0.05(+2.50%)
Jun 29, 2010 2.090 2.100 2.000 2.000 18,551 +0.05(+2.56%)
Jun 25, 2010 2.000 2.000 1.750 1.950 3,949 +0.00(+0.00%)
Jun 24, 2010 1.950 1.950 1.950 1.950 100 +0.05(+2.63%)
Jun 23, 2010 2.010 2.010 1.900 1.900 7,770 -0.13(-6.40%)
Jun 22, 2010 2.050 2.090 2.010 2.030 10,237 +0.00(+0.00%)
Jun 21, 2010 2.010 2.030 1.920 2.030 2,646 +0.03(+1.50%)
Jun 18, 2010 2.000 2.000 1.750 2.000 16,970 +0.00(+0.00%)
Jun 17, 2010 1.990 2.000 1.960 2.000 21,860 +0.04(+2.04%)
Jun 16, 2010 1.750 3.600 1.750 1.960 30,844 +0.29(+17.37%)
Jun 15, 2010 1.670 1.720 1.670 1.670 4,007 -0.04(-2.34%)
Jun 14, 2010 1.600 1.720 1.600 1.710 14,376 +0.00(+0.00%)
Jun 11, 2010 1.720 1.720 1.600 1.710 9,012 +0.01(+0.59%)
Jun 10, 2010 1.630 1.720 1.630 1.700 8,732 +0.07(+4.29%)
Jun 09, 2010 1.650 1.650 1.620 1.630 6,599 -0.02(-1.21%)
Jun 08, 2010 1.600 1.650 1.600 1.650 5,300 +0.05(+3.12%)
Jun 07, 2010 1.550 1.600 1.400 1.600 8,387 +0.11(+7.38%)
Jun 04, 2010 1.250 1.490 1.250 1.490 7,547 +0.10(+7.19%)
Jun 03, 2010 1.480 1.480 1.390 1.390 5,100 -0.09(-6.08%)
Jun 02, 2010 1.360 1.490 1.300 1.480 2,857 +0.03(+2.07%)
Jun 01, 2010 1.500 1.500 1.450 1.450 7,550 -0.04(-2.68%)
May 28, 2010 1.400 1.490 1.330 1.490 11,217 +0.09(+6.43%)
May 27, 2010 1.350 1.430 1.350 1.400 8,349 +0.00(+0.00%)
May 26, 2010 1.440 1.450 1.400 1.400 35,990 -0.05(-3.45%)
May 25, 2010 1.500 1.550 1.450 1.450 4,004 -0.10(-6.45%)
May 24, 2010 1.500 1.690 1.500 1.550 7,022 -0.15(-8.82%)
May 21, 2010 1.510 1.700 1.390 1.700 37,390 +0.19(+12.58%)
May 20, 2010 1.690 1.690 1.510 1.510 6,162 -0.28(-15.64%)
May 19, 2010 1.800 1.800 1.360 1.790 54,729 -0.01(-0.56%)
May 18, 2010 1.830 1.830 1.500 1.800 9,516 +0.00(+0.00%)
May 17, 2010 1.750 2.050 1.750 1.800 44,374 +0.05(+2.86%)
May 14, 2010 1.600 1.810 1.600 1.750 1,542 +0.09(+5.42%)
May 13, 2010 1.650 1.840 1.610 1.660 18,905 +0.16(+10.67%)
May 12, 2010 1.200 1.720 1.200 1.500 10,700 -0.24(-13.79%)
May 11, 2010 1.400 1.750 1.330 1.740 57,784 +0.01(+0.58%)
May 10, 2010 1.700 1.730 1.700 1.730 12,234 -0.09(-4.95%)
May 07, 2010 1.890 1.890 1.800 1.820 9,683 -0.06(-3.19%)
May 06, 2010 1.800 1.880 1.750 1.880 2,050 +0.03(+1.62%)
May 05, 2010 1.840 1.900 1.770 1.850 4,158 +0.08(+4.52%)
May 04, 2010 1.750 1.770 1.750 1.770 3,958 +0.02(+1.14%)
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.