Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0325 -0.0025 (-7.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 7, 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 27, 2012 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Sep 26, 2012 0.4600 0.5100 0.2200 0.5100 11,098 +0.05(+10.87%)
Sep 24, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2012 0.3000 0.4600 0.3000 0.4600 121,000 +0.00(+0.00%)
Sep 20, 2012 0.4600 0.4600 0.4600 0.4600 149 -0.05(-9.80%)
Sep 19, 2012 0.4600 0.5100 0.2200 0.5100 1,028 +0.00(+0.00%)
Sep 18, 2012 0.4600 0.5100 0.3200 0.5100 2,149 +0.05(+10.87%)
Sep 17, 2012 0.2100 0.4600 0.2100 0.4600 200 -0.02(-4.17%)
Sep 14, 2012 0.2100 0.4800 0.2100 0.4800 1,645 +0.07(+17.07%)
Sep 13, 2012 0.2000 0.4900 0.2000 0.4100 2,946 -0.07(-14.58%)
Sep 12, 2012 0.4800 0.4800 0.4800 0.4800 600 +0.06(+14.29%)
Sep 07, 2012 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Sep 06, 2012 0.4900 0.4900 0.4900 0.4900 625 +0.01(+2.08%)
Sep 05, 2012 0.3900 0.4800 0.3900 0.4800 2,500 +0.06(+14.29%)
Sep 04, 2012 0.4900 0.4900 0.3800 0.4200 12,214 -0.07(-14.29%)
Aug 29, 2012 0.4900 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Aug 27, 2012 0.3700 0.4500 0.3700 0.4500 6,880 +0.08(+21.62%)
Aug 24, 2012 0.1750 0.3700 0.3700 0.3700 6,000 -0.08(-17.78%)
Aug 23, 2012 0.3900 0.4500 0.3900 0.4500 4,197 +0.01(+2.27%)
Aug 22, 2012 0.3800 0.4500 0.3700 0.4400 8,127 +0.00(+0.00%)
Aug 21, 2012 0.3800 0.4400 0.3800 0.4400 578 -0.01(-2.22%)
Aug 20, 2012 0.3700 0.4500 0.3700 0.4500 1,153 +0.00(+0.00%)
Aug 17, 2012 0.4500 0.4500 0.4500 0.4500 600 +0.02(+4.65%)
Aug 15, 2012 0.4300 0.4300 0.4300 0 +0.07(+19.44%)
Aug 14, 2012 0.3600 0.3600 0.3600 0.3600 153 -0.08(-18.18%)
Aug 11, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 10, 2012 0.3800 0.4400 0.3700 0.4400 11,468 +0.00(+0.00%)
Aug 09, 2012 0.3900 0.4400 0.3900 0.4400 2,743 +0.00(+0.00%)
Aug 08, 2012 0.6400 0.6400 0.3800 0.4400 1,853 +0.00(+0.00%)
Aug 07, 2012 0.3800 0.4400 0.1700 0.4400 7,688 +0.03(+7.32%)
Aug 06, 2012 0.4100 0.4100 0.4100 0.4100 415 -0.04(-8.89%)
Aug 03, 2012 0.4500 0.4500 0.2950 0.4500 2,800 +0.04(+9.76%)
Aug 02, 2012 0.4500 0.4500 0.4100 0.4100 11,541 -0.02(-4.65%)
Aug 01, 2012 0.3550 0.4300 0.3550 0.4300 958 +0.00(+0.00%)
Jul 31, 2012 0.3900 0.4300 0.3900 0.4300 750 +0.03(+7.50%)
Jul 30, 2012 0.4100 0.4100 0.4000 0.4000 6,100 +0.00(+0.00%)
Jul 27, 2012 0.4000 0.4500 0.3200 0.4000 1,475 +0.02(+5.26%)
Jul 26, 2012 0.3900 0.3900 0.3600 0.3800 7,182 -0.01(-2.56%)
Jul 25, 2012 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Jul 23, 2012 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 20, 2012 0.3000 0.3700 0.3000 0.3000 2,400 -0.07(-18.92%)
Jul 19, 2012 0.2700 0.3700 0.2700 0.3700 3,505 +0.00(+0.00%)
Jul 18, 2012 0.3700 0.3700 0.3700 0.3700 1,000 +0.09(+32.14%)
Jul 17, 2012 0.2800 0.2800 0.2800 0.2800 1,400 -0.09(-24.32%)
Jul 12, 2012 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 10, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 09, 2012 0.3500 0.3500 0.2600 0.3500 779 -0.05(-11.39%)
Jul 06, 2012 0.2400 0.3950 0.2400 0.3950 9,600 +0.05(+16.18%)
Jul 05, 2012 0.3400 0.3400 0.3400 0.3400 2,100 +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.