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 31, 2019 0.0593 0.0603 0.0527 0.0603 5,472 +0.00(+0.50%)
Jul 30, 2019 0.0500 0.0600 0.0392 0.0600 29,544 +0.01(+27.39%)
Jul 29, 2019 0.0535 0.0535 0.0391 0.0471 31,225 +0.01(+20.77%)
Jul 26, 2019 0.0600 0.0603 0.0390 0.0390 48,200 -0.01(-22.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+3.09%)
Jul 24, 2019 0.0565 0.0565 0.0485 0.0485 5,709 +0.00(+2.11%)
Jul 23, 2019 0.0595 0.0595 0.0400 0.0475 22,212 -0.01(-19.49%)
Jul 22, 2019 0.0400 0.0590 0.0400 0.0590 15,923 +0.02(+48.24%)
Jul 19, 2019 0.0400 0.0400 0.0375 0.0398 26,300 -0.01(-11.56%)
Jul 18, 2019 0.0460 0.0523 0.0450 0.0450 116,074 +0.00(+0.00%)
Jul 17, 2019 0.0459 0.0459 0.0430 0.0450 26,500 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 10,989 +0.00(+0.00%)
Jul 15, 2019 0.0392 0.0450 0.0392 0.0450 78,430 +0.00(+12.50%)
Jul 12, 2019 0.0450 0.0450 0.0362 0.0400 24,500 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0420 0.0400 0.0400 48,587 +0.00(+0.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 800 +0.00(+10.80%)
Jul 09, 2019 0.0361 0.0361 0.0361 0.0361 15,000 +0.00(+0.00%)
Jul 08, 2019 0.0419 0.0420 0.0361 0.0361 15,225 -0.01(-14.05%)
Jul 05, 2019 0.0400 0.0420 0.0400 0.0420 43,800 +0.01(+40.00%)
Jul 03, 2019 0.0390 0.0390 0.0300 0.0300 111,200 -0.01(-23.08%)
Jul 02, 2019 0.0365 0.0390 0.0275 0.0390 30,700 +0.01(+39.29%)
Jul 01, 2019 0.0298 0.0340 0.0280 0.0280 215,690 -0.00(-6.04%)
Jun 28, 2019 0.0277 0.0354 0.0200 0.0298 26,600 +0.01(+35.45%)
Jun 27, 2019 0.0220 0.0220 0.0220 91 +0.00(+0.00%)
Jun 26, 2019 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-2.22%)
Jun 25, 2019 0.0182 0.0390 0.0181 0.0225 46,785 -0.01(-24.50%)
Jun 24, 2019 0.0420 0.0420 0.0190 0.0298 398,669 -0.00(-1.00%)
Jun 21, 2019 0.0301 0.0301 0.0301 0.0301 500 -0.01(-23.99%)
Jun 20, 2019 0.0420 0.0420 0.0396 0.0396 9,404 +0.01(+31.56%)
Jun 19, 2019 0.0301 0.0301 0.0301 0.0301 5,000 +0.00(+0.00%)
Jun 18, 2019 0.0301 0.0301 0.0301 0.0301 1,351 +0.00(+0.33%)
Jun 17, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-0.33%)
Jun 14, 2019 0.0390 0.0390 0.0301 0.0301 2,200 -0.01(-23.99%)
Jun 13, 2019 0.0396 0.0396 0.0396 0.0396 356 +0.00(+0.00%)
Jun 12, 2019 0.0396 0.0396 0.0396 0.0396 311 -0.00(-1.00%)
Jun 11, 2019 0.0403 0.0403 0.0400 0.0400 52,000 -0.00(-2.44%)
Jun 10, 2019 0.0425 0.0425 0.0410 0.0410 4,000 +0.00(+2.76%)
Jun 07, 2019 0.0399 0.0399 0.0350 0.0399 2,500 +0.01(+32.12%)
Jun 06, 2019 0.0302 0.0302 0.0302 0.0302 100 -0.01(-24.50%)
Jun 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+1.52%)
May 31, 2019 0.0394 0.0394 0.0394 0.0394 100 +0.01(+31.33%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-23.66%)
May 24, 2019 0.0395 0.0395 0.0260 0.0393 50,800 +0.02(+63.75%)
May 23, 2019 0.0240 0.0240 0.0240 0.0240 35,017 -0.02(-39.70%)
May 22, 2019 0.0240 0.0398 0.0240 0.0398 20,292 +0.02(+65.83%)
May 21, 2019 0.0240 0.0240 0.0240 0.0240 30,000 -0.00(-4.00%)
May 20, 2019 0.0250 0.0250 0.0250 0.0250 10,010 +0.00(+4.17%)
May 17, 2019 0.0250 0.0299 0.0240 0.0240 22,100 -0.01(-20.00%)
May 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2019 0.0300 0.0400 0.0250 0.0300 10,942 +0.00(+0.00%)
May 13, 2019 0.0446 0.0446 0.0251 0.0300 31,176 +0.00(+7.14%)
May 10, 2019 0.0300 0.0400 0.0250 0.0280 173,600 +0.00(+9.80%)
May 09, 2019 0.0388 0.0388 0.0255 0.0255 8,229 +0.00(+1.59%)
May 08, 2019 0.0250 0.0399 0.0250 0.0251 12,200 +0.00(+0.40%)
May 07, 2019 0.0400 0.0400 0.0250 0.0250 46,930 -0.01(-37.50%)
May 06, 2019 0.0301 0.0400 0.0301 0.0400 3,285 +0.00(+0.25%)
May 02, 2019 0.0399 0.0399 0.0399 0 +0.00(+14.00%)
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.