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 UNCHANGED
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 (%)
Sep 29, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2017 0.0250 0.0250 0.0250 0.0250 980 +0.00(+0.00%)
Sep 27, 2017 0.0246 0.0250 0.0246 0.0250 54,018 +0.00(+0.16%)
Sep 26, 2017 0.0213 0.0250 0.0213 0.0250 14,374 +0.00(+17.07%)
Sep 25, 2017 0.0250 0.0250 0.0213 0.0213 13,524 -0.00(-14.72%)
Sep 21, 2017 0.0250 0.0250 0.0250 36 +0.00(+0.00%)
Sep 20, 2017 0.0212 0.0250 0.0212 0.0250 8,476 +0.01(+62.34%)
Sep 19, 2017 0.0164 0.0250 0.0154 0.0154 44,769 -0.01(-24.71%)
Sep 18, 2017 0.0205 0.0205 0.0203 0.0205 45,123 -0.00(-8.94%)
Sep 15, 2017 0.0207 0.0225 0.0143 0.0225 57,688 -0.00(-10.15%)
Sep 14, 2017 0.0215 0.0250 0.0162 0.0250 66,108 +0.01(+56.25%)
Sep 12, 2017 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Sep 11, 2017 0.0180 0.0250 0.0159 0.0250 5,680 +0.00(+0.00%)
Sep 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2017 0.0230 0.0250 0.0215 0.0250 17,420 +0.00(+9.65%)
Aug 29, 2017 0.0228 0.0228 0.0228 0 +0.00(+0.00%)
Aug 28, 2017 0.0201 0.0228 0.0201 0.0228 101,500 +0.00(+13.43%)
Aug 24, 2017 0.0201 0.0201 0.0201 0 -0.00(-12.23%)
Aug 22, 2017 0.0229 0.0229 0.0229 18 +0.00(+11.17%)
Aug 16, 2017 0.0206 0.0206 0.0206 0 -0.00(-14.17%)
Aug 15, 2017 0.0240 0.0250 0.0240 0.0240 137,450 +0.00(+0.00%)
Aug 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+17.07%)
Aug 10, 2017 0.0202 0.0223 0.0202 0.0205 31,000 -0.00(-18.00%)
Aug 09, 2017 0.0249 0.0250 0.0200 0.0250 176,200 +0.00(+0.40%)
Aug 08, 2017 0.0225 0.0249 0.0205 0.0249 240,000 +0.00(+2.27%)
Aug 07, 2017 0.0225 0.0250 0.0225 0.0243 7,538 +0.00(+8.21%)
Aug 04, 2017 0.0225 0.0225 0.0225 0.0225 1,191 -0.00(-10.00%)
Aug 03, 2017 0.0250 0.0250 0.0225 0.0250 10,120 +0.00(+11.11%)
Aug 02, 2017 0.0206 0.0225 0.0206 0.0225 458 -0.00(-10.00%)
Aug 01, 2017 0.0250 0.0250 0.0206 0.0250 160,358 +0.00(+21.95%)
Jul 31, 2017 0.0250 0.0250 0.0205 0.0205 5,234 -0.00(-18.00%)
Jul 28, 2017 0.0250 0.0250 0.0250 0.0250 40,800 +0.00(+21.95%)
Jul 27, 2017 0.0204 0.0227 0.0204 0.0205 1,019 -0.00(-18.00%)
Jul 26, 2017 0.0250 0.0250 0.0203 0.0250 377,900 +0.00(+0.00%)
Jul 25, 2017 0.0203 0.0250 0.0203 0.0250 59,143 +0.00(+23.15%)
Jul 21, 2017 0.0203 0.0203 0.0203 0 -0.00(-18.80%)
Jul 20, 2017 0.0250 0.0250 0.0250 0.0250 296,700 +0.00(+23.76%)
Jul 19, 2017 0.0202 0.0202 0.0202 0.0202 3,000 -0.00(-10.42%)
Jul 18, 2017 0.0240 0.0250 0.0201 0.0226 57,457 -0.00(-6.04%)
Jul 17, 2017 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+0.00%)
Jul 14, 2017 0.0242 0.0242 0.0240 0.0240 3,645 +0.00(+0.63%)
Jul 12, 2017 0.0238 0.0238 0.0238 0 -0.00(-4.37%)
Jul 06, 2017 0.0249 0.0249 0.0249 0 -0.00(-0.24%)
Jul 05, 2017 0.0206 0.0250 0.0190 0.0250 150,659 +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.