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 29, 2011 1.010 1.010 1.010 1.010 500 -0.04(-3.81%)
Jul 28, 2011 1.050 1.050 1.050 1.050 410 -0.03(-2.78%)
Jul 27, 2011 1.000 1.080 0.9400 1.080 8,465 +0.08(+8.00%)
Jul 26, 2011 0.9800 1.000 0.9800 1.000 2,671 +0.02(+2.04%)
Jul 25, 2011 0.9400 0.9800 0.9400 0.9800 900 -0.07(-6.67%)
Jul 22, 2011 1.000 1.050 0.9400 1.050 1,966 -0.03(-2.78%)
Jul 20, 2011 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 19, 2011 0.9400 1.080 0.9400 1.080 1,395 +0.08(+8.00%)
Jul 18, 2011 1.040 1.040 1.000 1.000 625 -0.08(-7.41%)
Jul 15, 2011 1.050 1.080 1.040 1.080 5,702 +0.04(+3.85%)
Jul 14, 2011 1.040 1.080 1.040 1.040 3,839 -0.04(-3.70%)
Jul 13, 2011 1.080 1.080 1.080 1.080 6,653 +0.00(+0.00%)
Jul 12, 2011 1.080 1.080 1.080 1.080 4,909 +0.00(+0.00%)
Jul 11, 2011 1.080 1.080 1.080 1.080 419 -0.07(-6.09%)
Jul 07, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 06, 2011 1.080 1.150 1.080 1.150 605 +0.07(+6.48%)
Jul 05, 2011 1.080 1.150 1.080 1.080 2,280 -0.10(-8.47%)
Jul 01, 2011 1.180 1.180 1.180 1.180 460 -0.01(-0.84%)
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%)
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.