Skip to main content

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

Historical Prices

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.