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 30, 2020 0.0531 0.0545 0.0505 0.0505 38,239 -0.01(-10.78%)
Sep 29, 2020 0.0565 0.0566 0.0530 0.0566 3,109 -0.00(-5.67%)
Sep 28, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Sep 25, 2020 0.0610 0.0610 0.0600 0.0600 2,300 -0.00(-7.55%)
Sep 24, 2020 0.0530 0.0649 0.0530 0.0649 6,203 +0.01(+12.87%)
Sep 23, 2020 0.0600 0.0600 0.0530 0.0575 16,476 -0.00(-2.54%)
Sep 22, 2020 0.0590 0.0590 0.0590 0.0590 3,500 +0.01(+11.32%)
Sep 21, 2020 0.0590 0.0625 0.0526 0.0530 66,846 +0.00(+0.76%)
Sep 18, 2020 0.0526 0.0526 0.0526 0.0526 700 -0.01(-14.75%)
Sep 17, 2020 0.0617 0.0617 0.0617 36 +0.00(+0.00%)
Sep 16, 2020 0.0617 0.0617 0.0617 0.0617 1,400 +0.00(+4.93%)
Sep 15, 2020 0.0590 0.0650 0.0528 0.0588 99,876 -0.00(-0.34%)
Sep 14, 2020 0.0697 0.0697 0.0590 0.0590 7,675 -0.00(-1.67%)
Sep 11, 2020 0.0590 0.0620 0.0590 0.0600 16,500 +0.00(+2.04%)
Sep 10, 2020 0.0697 0.0697 0.0588 0.0588 2,400 -0.01(-14.04%)
Sep 09, 2020 0.0684 0.0684 0.0684 0.0684 2,797 -0.00(-1.87%)
Sep 08, 2020 0.0574 0.0697 0.0548 0.0697 3,130 +0.01(+22.28%)
Sep 04, 2020 0.0640 0.0640 0.0520 0.0570 2,600 -0.01(-10.94%)
Sep 03, 2020 0.0695 0.0695 0.0600 0.0640 42,828 +0.00(+6.67%)
Sep 02, 2020 0.0585 0.0600 0.0555 0.0600 4,600 -0.01(-9.09%)
Sep 01, 2020 0.0660 0.0660 0.0660 0.0660 1,811 +0.01(+10.00%)
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%)
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.