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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 31, 2012 0.3900 0.4300 0.3900 0.4300 750 +0.03(+7.50%)
Jul 30, 2012 0.4100 0.4100 0.4000 0.4000 6,100 +0.00(+0.00%)
Jul 27, 2012 0.4000 0.4500 0.3200 0.4000 1,475 +0.02(+5.26%)
Jul 26, 2012 0.3900 0.3900 0.3600 0.3800 7,182 -0.01(-2.56%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Jul 23, 2012 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 20, 2012 0.3000 0.3700 0.3000 0.3000 2,400 -0.07(-18.92%)
Jul 19, 2012 0.2700 0.3700 0.2700 0.3700 3,505 +0.00(+0.00%)
Jul 18, 2012 0.3700 0.3700 0.3700 0.3700 1,000 +0.09(+32.14%)
Jul 17, 2012 0.2800 0.2800 0.2800 0.2800 1,400 -0.09(-24.32%)
Jul 12, 2012 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 10, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 09, 2012 0.3500 0.3500 0.2600 0.3500 779 -0.05(-11.39%)
Jul 06, 2012 0.2400 0.3950 0.2400 0.3950 9,600 +0.05(+16.18%)
Jul 05, 2012 0.3400 0.3400 0.3400 0.3400 2,100 +0.00(+0.00%)
Jul 02, 2012 0.3400 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Jun 29, 2012 0.3000 0.3000 0.2300 0.2500 17,969 -0.05(-16.67%)
Jun 28, 2012 0.1700 0.3000 0.1700 0.3000 5,243 +0.00(+0.00%)
Jun 21, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2012 0.2000 0.3000 0.2000 0.3000 1,289 +0.01(+3.45%)
Jun 19, 2012 0.1800 0.3000 0.1800 0.2900 2,242 +0.11(+61.11%)
Jun 18, 2012 0.1800 0.1800 0.1800 0.1800 500 -0.10(-35.71%)
Jun 15, 2012 0.1700 0.2800 0.1700 0.2800 2,100 +0.03(+12.00%)
Jun 13, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2012 0.2500 0.2500 0.2500 0 +0.08(+47.06%)
Jun 08, 2012 0.2100 0.2400 0.1700 0.1700 29,948 -0.03(-15.00%)
Jun 07, 2012 0.2000 0.2000 0.2000 0.2000 375 -0.04(-16.67%)
Jun 06, 2012 0.2000 0.2400 0.2000 0.2400 911 +0.00(+0.00%)
Jun 01, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 30, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 23, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
May 22, 2012 0.2450 0.2500 0.2200 0.2200 1,000 +0.04(+21.55%)
May 21, 2012 0.2000 0.2000 0.1810 0.1810 1,869 -0.06(-24.58%)
May 18, 2012 0.2200 0.2500 0.2200 0.2400 1,100 +0.02(+9.09%)
May 17, 2012 0.2500 0.2500 0.2200 0.2200 1,931 -0.03(-12.00%)
May 16, 2012 0.2500 0.2500 0.2500 0.2500 472 -0.05(-16.67%)
May 14, 2012 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
May 11, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 10, 2012 0.2000 0.2000 0.2000 0.2000 3,000 -0.09(-32.20%)
May 08, 2012 0.2950 0.2950 0.2950 0 -0.00(-1.40%)
May 07, 2012 0.2992 0.2992 0.2992 0.2992 1,622 +0.04(+15.08%)
May 04, 2012 0.2600 0.2950 0.2600 0.2600 989 +0.04(+18.18%)
May 03, 2012 0.2200 0.2200 0.2200 0.2200 560 -0.08(-26.67%)
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.