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 (%)
Aug 31, 2020 0.0590 0.0610 0.0590 0.0600 7,428 -0.01(-10.45%)
Aug 27, 2020 0.0670 0.0670 0.0670 0 -0.00(-0.74%)
Aug 26, 2020 0.0601 0.0675 0.0601 0.0675 5,391 -0.00(-0.74%)
Aug 25, 2020 0.0695 0.0695 0.0561 0.0680 11,500 -0.00(-2.58%)
Aug 24, 2020 0.0680 0.0700 0.0610 0.0698 23,558 +0.01(+14.43%)
Aug 20, 2020 0.0610 0.0610 0.0610 0 -0.01(-8.55%)
Aug 19, 2020 0.0667 0.0667 0.0667 115 +0.00(+0.00%)
Aug 18, 2020 0.0631 0.0667 0.0631 0.0667 12,490 +0.01(+20.83%)
Aug 17, 2020 0.0626 0.0698 0.0552 0.0552 3,550 -0.01(-20.92%)
Aug 14, 2020 0.0698 0.0698 0.0698 0.0698 500 -0.00(-0.29%)
Aug 13, 2020 0.0626 0.0700 0.0626 0.0700 850 +0.00(+0.00%)
Aug 12, 2020 0.0620 0.0700 0.0540 0.0700 16,460 +0.01(+14.57%)
Aug 11, 2020 0.0611 0.0611 0.0611 30 +0.00(+0.00%)
Aug 10, 2020 0.0615 0.0700 0.0611 0.0611 1,700 -0.01(-12.71%)
Aug 07, 2020 0.0625 0.0700 0.0520 0.0700 39,400 +0.00(+1.45%)
Aug 06, 2020 0.0600 0.0700 0.0600 0.0690 4,365 +0.00(+0.00%)
Aug 05, 2020 0.0650 0.0690 0.0650 0.0690 1,787 +0.00(+6.15%)
Aug 04, 2020 0.0600 0.0700 0.0600 0.0650 16,600 -0.00(-5.52%)
Aug 03, 2020 0.0688 0.0688 0.0688 0.0688 2,544 -0.00(-1.71%)
Jul 31, 2020 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-2.78%)
Jul 30, 2020 0.0720 0.0720 0.0720 67 +0.00(+0.00%)
Jul 29, 2020 0.0700 0.0720 0.0685 0.0720 14,437 +0.00(+0.00%)
Jul 28, 2020 0.0700 0.0720 0.0650 0.0720 14,069 +0.00(+0.00%)
Jul 27, 2020 0.0720 0.0720 0.0720 0.0720 1,271 +0.00(+0.00%)
Jul 24, 2020 0.0510 0.0720 0.0510 0.0720 55,000 +0.00(+2.86%)
Jul 23, 2020 0.0660 0.0700 0.0660 0.0700 302 -0.00(-2.78%)
Jul 22, 2020 0.0600 0.0720 0.0600 0.0720 3,600 +0.00(+0.00%)
Jul 21, 2020 0.0710 0.0720 0.0660 0.0720 9,951 +0.00(+2.86%)
Jul 20, 2020 0.0651 0.0700 0.0601 0.0700 13,420 -0.00(-1.13%)
Jul 17, 2020 0.0708 0.0708 0.0708 35 +0.00(+0.00%)
Jul 16, 2020 0.0720 0.0720 0.0655 0.0708 16,093 +0.00(+1.14%)
Jul 15, 2020 0.0700 0.0700 0.0650 0.0700 25,954 +0.00(+0.00%)
Jul 14, 2020 0.0720 0.0720 0.0700 0.0700 9,846 -0.00(-1.41%)
Jul 13, 2020 0.0720 0.0720 0.0710 0.0710 4,900 -0.00(-1.39%)
Jul 10, 2020 0.0720 0.0720 0.0660 0.0720 5,500 +0.00(+0.00%)
Jul 08, 2020 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Jul 07, 2020 0.0720 0.0720 0.0660 0.0720 4,450 +0.00(+2.86%)
Jul 06, 2020 0.0660 0.0700 0.0660 0.0700 6,609 -0.00(-2.78%)
Jul 02, 2020 0.0600 0.0720 0.0600 0.0720 7,300 +0.00(+0.28%)
Jul 01, 2020 0.0720 0.0720 0.0660 0.0718 3,000 +0.01(+22.74%)
Jun 30, 2020 0.0700 0.0700 0.0585 0.0585 53,342 -0.01(-17.61%)
Jun 29, 2020 0.0710 0.0710 0.0710 0.0710 3,800 +0.01(+24.56%)
Jun 26, 2020 0.0570 0.0570 0.0570 0.0570 5,000 -0.00(-5.00%)
Jun 25, 2020 0.0720 0.0720 0.0590 0.0600 9,900 -0.01(-16.67%)
Jun 24, 2020 0.0720 0.0720 0.0550 0.0720 26,700 +0.00(+7.46%)
Jun 23, 2020 0.0700 0.0700 0.0660 0.0670 7,645 +0.01(+11.67%)
Jun 22, 2020 0.0730 0.0730 0.0552 0.0600 6,200 -0.01(-17.81%)
Jun 19, 2020 0.0655 0.0730 0.0550 0.0730 106,700 +0.01(+11.45%)
Jun 18, 2020 0.0745 0.0745 0.0655 0.0655 27,407 -0.01(-11.84%)
Jun 17, 2020 0.0714 0.0743 0.0656 0.0743 33,250 +0.00(+1.78%)
Jun 16, 2020 0.0740 0.0740 0.0676 0.0730 24,387 -0.00(-1.35%)
Jun 15, 2020 0.0655 0.0740 0.0655 0.0740 27,500 +0.01(+12.98%)
Jun 11, 2020 0.0655 0.0655 0.0655 0 -0.01(-12.67%)
Jun 10, 2020 0.0730 0.0750 0.0696 0.0750 111,811 +0.01(+15.38%)
Jun 09, 2020 0.0650 0.0650 0.0650 0.0650 1,900 -0.01(-13.33%)
Jun 08, 2020 0.0620 0.0750 0.0620 0.0750 53,043 +0.00(+0.00%)
Jun 05, 2020 0.0750 0.0750 0.0700 0.0750 30,500 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0750 0.0724 0.0750 74,150 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0724 0.0750 65,195 +0.00(+0.00%)
Jun 02, 2020 0.0740 0.0750 0.0724 0.0750 97,450 +0.00(+2.74%)
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.