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 (%)
Sep 26, 2013 0.3073 0.3073 0.3073 0.3073 0 +0.00(+0.00%)
Sep 25, 2013 0.3073 0.3073 0.3073 0.3073 600 +0.00(+0.13%)
Sep 19, 2013 0.3069 0.3069 0.3069 0 +0.00(+0.07%)
Sep 18, 2013 0.3067 0.3067 0.3067 0.3067 1,700 +0.00(+0.00%)
Sep 17, 2013 0.3500 0.3500 0.3065 0.3067 3,217 -0.15(-33.33%)
Sep 13, 2013 0.4600 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Sep 11, 2013 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Sep 06, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 05, 2013 0.5100 0.5100 0.5100 0.5100 1,987 +0.01(+2.00%)
Sep 04, 2013 0.4800 0.5000 0.2600 0.5000 4,402 +0.02(+4.17%)
Sep 03, 2013 0.4500 0.5000 0.2600 0.4800 11,295 +0.03(+6.67%)
Aug 30, 2013 0.3500 0.4500 0.3500 0.4500 12,935 +0.05(+12.50%)
Aug 29, 2013 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Aug 28, 2013 0.3500 0.3500 0.3500 0.3500 1,215 -0.03(-7.89%)
Aug 26, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 23, 2013 0.3500 0.3800 0.3500 0.3800 1,605 +0.00(+0.00%)
Aug 21, 2013 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Aug 20, 2013 0.3800 0.3800 0.3300 0.3750 10,188 -0.01(-1.32%)
Aug 19, 2013 0.3300 0.3800 0.3300 0.3800 11,155 +0.06(+18.75%)
Aug 16, 2013 0.3200 0.3200 0.3200 0.3200 863 +0.07(+26.98%)
Aug 15, 2013 0.2520 0.2520 0.2520 0.2520 2,125 -0.07(-21.25%)
Aug 14, 2013 0.3200 0.3200 0.3200 0.3200 446 +0.00(+0.00%)
Aug 13, 2013 0.2601 0.3200 0.2601 0.3200 450 +0.08(+33.28%)
Aug 12, 2013 0.2401 0.2401 0.2401 0.2401 179 -0.08(-24.97%)
Aug 08, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.03%)
Aug 07, 2013 0.3199 0.3199 0.3199 0.3199 5,000 +0.00(+0.00%)
Aug 06, 2013 0.3199 0.3199 0.3199 0.3199 13,404 +0.10(+45.41%)
Aug 05, 2013 0.2200 0.2200 0.2200 0.2200 250 -0.10(-31.23%)
Aug 02, 2013 0.3199 0.3199 0.3199 0.3199 249 +0.10(+45.41%)
Aug 01, 2013 0.2200 0.3199 0.2200 0.2200 1,358 -0.09(-29.03%)
Jul 31, 2013 0.2200 0.3199 0.2200 0.3100 3,558 +0.10(+47.62%)
Jul 30, 2013 0.2499 0.2499 0.2100 0.2100 6,503 -0.01(-4.55%)
Jul 29, 2013 0.2500 0.2500 0.2200 0.2200 2,466 -0.03(-12.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0.2500 1,459 -0.05(-15.80%)
Jul 25, 2013 0.2500 0.2969 0.1800 0.2969 11,472 -0.01(-4.19%)
Jul 24, 2013 0.2500 0.3099 0.2250 0.3099 12,887 +0.07(+29.13%)
Jul 23, 2013 0.1800 0.2400 0.2400 0.2400 160 -0.07(-22.56%)
Jul 22, 2013 0.3099 0.3099 0.3099 0.3099 1,200 -0.00(-0.03%)
Jul 19, 2013 0.2999 0.3100 0.2400 0.3100 4,172 +0.01(+3.37%)
Jul 18, 2013 0.3197 0.3198 0.2999 0.2999 2,772 -0.02(-6.22%)
Jul 16, 2013 0.3198 0.3198 0.3198 0.3198 0 +0.09(+39.04%)
Jul 15, 2013 0.2200 0.3198 0.2200 0.2300 789 -0.09(-28.08%)
Jul 12, 2013 0.3000 0.3198 0.2230 0.3198 4,288 +0.01(+3.16%)
Jul 11, 2013 0.2230 0.3100 0.2230 0.3100 736 +0.00(+0.00%)
Jul 10, 2013 0.2220 0.3100 0.2220 0.3100 1,095 -0.01(-3.06%)
Jul 08, 2013 0.3198 0.3198 0.3198 0.3198 0 -0.00(-0.03%)
Jul 02, 2013 0.3199 0.3199 0.3199 0.3199 0 +0.00(+0.00%)
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.