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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0288 +0.0038 (+15.20%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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, 2022 0.0550 0.0579 0.0550 0.0579 27,589 +0.01(+15.57%)
Jul 28, 2022 0.0421 0.0550 0.0421 0.0501 107,298 +0.00(+8.68%)
Jul 27, 2022 0.0421 0.0461 0.0421 0.0461 700 -0.00(-7.80%)
Jul 26, 2022 0.0500 0.0500 0.0500 0.0500 3,020 -0.00(-0.60%)
Jul 25, 2022 0.0500 0.0503 0.0420 0.0503 19,293 -0.00(-8.55%)
Jul 21, 2022 0.0550 12 +0.00(+0.00%)
Jul 19, 2022 0.0550 28 +0.00(+10.00%)
Jul 18, 2022 0.0510 0.0510 0.0500 0.0500 10,160 +0.00(+0.00%)
Jul 15, 2022 0.0550 0.0550 0.0500 0.0500 20,449 -0.00(-9.09%)
Jul 14, 2022 0.0504 0.0550 0.0504 0.0550 2,800 +0.00(+9.78%)
Jul 13, 2022 0.0501 0.0504 0.0501 0.0501 17,601 -0.00(-1.76%)
Jul 11, 2022 0.0510 0 -0.00(-6.93%)
Jul 08, 2022 0.0548 0.0548 0.0548 0.0548 2,600 +0.00(+9.38%)
Jul 07, 2022 0.0501 0.0501 0.0501 0.0501 15,000 +0.00(+0.20%)
Jul 06, 2022 0.0500 0.0551 0.0500 0.0500 174,346 +0.00(+0.00%)
Jul 05, 2022 0.0501 0.0520 0.0500 0.0500 167,898 -0.00(-4.94%)
Jul 01, 2022 0.0500 0.0526 0.0500 0.0526 26,230 +0.00(+5.20%)
Jun 30, 2022 0.0527 0.0527 0.0500 0.0500 706,435 -0.00(-5.12%)
Jun 29, 2022 0.0527 0.0527 0.0527 0.0527 1,850 +0.00(+1.54%)
Jun 28, 2022 0.0520 0.0527 0.0510 0.0519 15,668 -0.00(-1.33%)
Jun 24, 2022 0.0526 0 -0.01(-10.54%)
Jun 23, 2022 0.0551 0.0612 0.0500 0.0588 275,024 +0.00(+6.91%)
Jun 22, 2022 0.0588 0.0620 0.0550 0.0550 15,000 -0.01(-17.91%)
Jun 21, 2022 0.0530 0.0680 0.0530 0.0670 52,418 +0.02(+28.85%)
Jun 17, 2022 0.0530 0.0530 0.0520 0.0520 15,500 -0.01(-14.75%)
Jun 16, 2022 0.0606 0.0610 0.0606 0.0610 6,268 -0.00(-4.54%)
Jun 15, 2022 0.0516 0.0648 0.0510 0.0639 335,673 +0.00(+6.50%)
Jun 14, 2022 0.0727 0.0730 0.0600 0.0600 82,785 -0.01(-17.81%)
Jun 13, 2022 0.0700 0.0730 0.0557 0.0730 83,662 +0.01(+21.67%)
Jun 10, 2022 0.0708 0.0710 0.0590 0.0600 25,059 +0.00(+0.00%)
Jun 09, 2022 0.0535 0.0700 0.0520 0.0600 50,310 -0.01(-13.92%)
Jun 08, 2022 0.0541 0.0700 0.0541 0.0697 254,002 +0.02(+39.12%)
Jun 07, 2022 0.0501 0.0501 0.0501 0.0501 1,500 -0.00(-5.47%)
Jun 06, 2022 0.0550 0.0550 0.0520 0.0530 442,273 +0.00(+1.92%)
Jun 02, 2022 0.0520 0 -0.00(-0.19%)
Jun 01, 2022 0.0510 0.0550 0.0510 0.0521 12,835 +0.00(+0.19%)
May 31, 2022 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+0.00%)
May 27, 2022 0.0560 0.0560 0.0520 0.0520 24,296 -0.00(-7.14%)
May 26, 2022 0.0540 0.0560 0.0522 0.0560 27,400 -0.00(-0.18%)
May 24, 2022 0.0561 0 +0.00(+0.18%)
May 23, 2022 0.0526 0.0599 0.0526 0.0560 2,632 +0.00(+1.82%)
May 20, 2022 0.0520 0.0550 0.0520 0.0550 14,750 -0.00(-8.33%)
May 18, 2022 0.0600 0 -0.00(-6.98%)
May 17, 2022 0.0645 0.0645 0.0645 0.0645 800 -0.00(-6.52%)
May 16, 2022 0.0606 0.0690 0.0520 0.0690 9,174 +0.01(+11.29%)
May 13, 2022 0.0630 0.0630 0.0600 0.0620 52,700 -0.00(-1.59%)
May 12, 2022 0.0660 0.0660 0.0630 0.0630 2,500 +0.00(+0.00%)
May 11, 2022 0.0628 0.0650 0.0620 0.0630 20,232 -0.00(-4.55%)
May 10, 2022 0.0670 0.0670 0.0660 0.0660 70,000 +0.00(+1.54%)
May 09, 2022 0.0699 0.0700 0.0600 0.0650 46,208 -0.00(-4.41%)
May 06, 2022 0.0629 0.0680 0.0629 0.0680 34,426 -0.00(-2.86%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+1.45%)
May 03, 2022 0.0690 0 -0.00(-5.48%)
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.