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 30, 2019 0.0150 0.0155 0.0150 0.0155 42,500 +0.00(+10.71%)
Sep 27, 2019 0.0144 0.0144 0.0140 0.0140 37,000 -0.00(-2.10%)
Sep 26, 2019 0.0150 0.0150 0.0135 0.0143 27,000 -0.00(-4.67%)
Sep 25, 2019 0.0150 0.0150 0.0150 0.0150 24,606 +0.00(+0.00%)
Sep 24, 2019 0.0135 0.0150 0.0125 0.0150 185,866 +0.00(+0.67%)
Sep 23, 2019 0.0120 0.0150 0.0120 0.0149 323,851 +0.00(+24.17%)
Sep 20, 2019 0.0139 0.0140 0.0120 0.0120 41,900 -0.00(-14.29%)
Sep 19, 2019 0.0115 0.0150 0.0105 0.0140 635,692 +0.00(+27.27%)
Sep 18, 2019 0.0120 0.0120 0.0110 0.0110 69,233 -0.00(-14.06%)
Sep 17, 2019 0.0105 0.0128 0.0100 0.0128 2,176,833 +0.00(+21.90%)
Sep 16, 2019 0.0130 0.0160 0.0098 0.0105 5,163,002 -0.00(-19.23%)
Sep 13, 2019 0.0130 0.0130 0.0110 0.0130 144,300 -0.00(-7.14%)
Sep 12, 2019 0.0128 0.0140 0.0128 0.0140 82,050 +0.00(+9.37%)
Sep 11, 2019 0.0121 0.0145 0.0121 0.0128 100,748 +0.00(+5.79%)
Sep 10, 2019 0.0120 0.0150 0.0115 0.0121 190,486 +0.00(+9.01%)
Sep 09, 2019 0.0200 0.0249 0.0111 0.0111 1,255,422 -0.01(-55.42%)
Sep 06, 2019 0.0200 0.0250 0.0176 0.0249 349,400 +0.00(+24.50%)
Sep 05, 2019 0.0201 0.0228 0.0190 0.0200 275,622 -0.01(-20.00%)
Sep 04, 2019 0.0398 0.0398 0.0250 0.0250 232,326 -0.01(-37.19%)
Sep 03, 2019 0.0399 0.0399 0.0315 0.0398 15,012 +0.01(+26.35%)
Aug 30, 2019 0.0315 0.0315 0.0315 95 +0.00(+0.00%)
Aug 29, 2019 0.0315 0.0315 0.0315 0.0315 6,280 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0315 0.0300 0.0315 320 +0.00(+0.00%)
Aug 27, 2019 0.0398 0.0398 0.0315 0.0315 10,373 +0.00(+5.00%)
Aug 26, 2019 0.0400 0.0400 0.0300 0.0300 74,840 -0.00(-0.66%)
Aug 22, 2019 0.0302 0.0302 0.0302 0 -0.01(-24.50%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.01(+32.45%)
Aug 20, 2019 0.0332 0.0332 0.0302 0.0302 10,890 -0.00(-9.04%)
Aug 19, 2019 0.0332 0.0332 0.0332 0.0332 2,550 -0.00(-6.21%)
Aug 16, 2019 0.0356 0.0599 0.0350 0.0354 74,200 +0.00(+0.00%)
Aug 15, 2019 0.0446 0.0446 0.0354 0.0354 36,721 -0.01(-21.33%)
Aug 14, 2019 0.0600 0.0600 0.0357 0.0450 32,062 -0.02(-26.23%)
Aug 13, 2019 0.0400 0.0610 0.0400 0.0610 7,203 +0.02(+38.32%)
Aug 12, 2019 0.0441 0.0441 0.0441 0.0441 6,512 +0.01(+22.50%)
Aug 09, 2019 0.0500 0.0500 0.0360 0.0360 132,300 -0.01(-26.53%)
Aug 08, 2019 0.0361 0.0490 0.0361 0.0490 30,300 +0.00(+0.00%)
Aug 07, 2019 0.0490 0.0490 0.0400 0.0490 3,707 -0.00(-2.00%)
Aug 06, 2019 0.0391 0.0500 0.0361 0.0500 39,595 -0.01(-13.79%)
Aug 05, 2019 0.0580 0.0580 0.0580 0.0580 972 +0.01(+28.32%)
Aug 02, 2019 0.0452 0.0452 0.0452 112 +0.00(+0.00%)
Aug 01, 2019 0.0602 0.0602 0.0452 0.0452 5,663 -0.02(-25.04%)
Jul 31, 2019 0.0593 0.0603 0.0527 0.0603 5,472 +0.00(+0.50%)
Jul 30, 2019 0.0500 0.0600 0.0392 0.0600 29,544 +0.01(+27.39%)
Jul 29, 2019 0.0535 0.0535 0.0391 0.0471 31,225 +0.01(+20.77%)
Jul 26, 2019 0.0600 0.0603 0.0390 0.0390 48,200 -0.01(-22.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+3.09%)
Jul 24, 2019 0.0565 0.0565 0.0485 0.0485 5,709 +0.00(+2.11%)
Jul 23, 2019 0.0595 0.0595 0.0400 0.0475 22,212 -0.01(-19.49%)
Jul 22, 2019 0.0400 0.0590 0.0400 0.0590 15,923 +0.02(+48.24%)
Jul 19, 2019 0.0400 0.0400 0.0375 0.0398 26,300 -0.01(-11.56%)
Jul 18, 2019 0.0460 0.0523 0.0450 0.0450 116,074 +0.00(+0.00%)
Jul 17, 2019 0.0459 0.0459 0.0430 0.0450 26,500 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 10,989 +0.00(+0.00%)
Jul 15, 2019 0.0392 0.0450 0.0392 0.0450 78,430 +0.00(+12.50%)
Jul 12, 2019 0.0450 0.0450 0.0362 0.0400 24,500 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0420 0.0400 0.0400 48,587 +0.00(+0.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 800 +0.00(+10.80%)
Jul 09, 2019 0.0361 0.0361 0.0361 0.0361 15,000 +0.00(+0.00%)
Jul 08, 2019 0.0419 0.0420 0.0361 0.0361 15,225 -0.01(-14.05%)
Jul 05, 2019 0.0400 0.0420 0.0400 0.0420 43,800 +0.01(+40.00%)
Jul 03, 2019 0.0390 0.0390 0.0300 0.0300 111,200 -0.01(-23.08%)
Jul 02, 2019 0.0365 0.0390 0.0275 0.0390 30,700 +0.01(+39.29%)
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.