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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0418 +0.0018 (+4.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
May 30, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 23, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
May 22, 2012 0.2450 0.2500 0.2200 0.2200 1,000 +0.04(+21.55%)
May 21, 2012 0.2000 0.2000 0.1810 0.1810 1,869 -0.06(-24.58%)
May 18, 2012 0.2200 0.2500 0.2200 0.2400 1,100 +0.02(+9.09%)
May 17, 2012 0.2500 0.2500 0.2200 0.2200 1,931 -0.03(-12.00%)
May 16, 2012 0.2500 0.2500 0.2500 0.2500 472 -0.05(-16.67%)
May 14, 2012 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
May 11, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 10, 2012 0.2000 0.2000 0.2000 0.2000 3,000 -0.09(-32.20%)
May 08, 2012 0.2950 0.2950 0.2950 0 -0.00(-1.40%)
May 07, 2012 0.2992 0.2992 0.2992 0.2992 1,622 +0.04(+15.08%)
May 04, 2012 0.2600 0.2950 0.2600 0.2600 989 +0.04(+18.18%)
May 03, 2012 0.2200 0.2200 0.2200 0.2200 560 -0.08(-26.67%)
May 02, 2012 0.3000 0.3000 0.2200 0.3000 7,825 -0.02(-6.25%)
Apr 25, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 23, 2012 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Apr 20, 2012 0.2600 0.3800 0.2200 0.3800 1,212 +0.13(+52.00%)
Apr 19, 2012 0.2600 0.2600 0.2500 0.2500 500 +0.00(+0.00%)
Apr 17, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 16, 2012 0.2500 0.2500 0.2500 0.2500 179 +0.00(+0.00%)
Apr 13, 2012 0.2600 0.3800 0.2500 0.2500 17,600 -0.10(-28.57%)
Apr 12, 2012 0.3500 0.3500 0.3500 0.3500 500 +0.09(+34.62%)
Apr 11, 2012 0.2600 0.2600 0.2600 0.2600 140 -0.09(-25.71%)
Mar 30, 2012 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 28, 2012 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Mar 27, 2012 0.3200 0.3900 0.3000 0.3000 1,983 -0.09(-23.08%)
Mar 26, 2012 0.2500 0.3900 0.2500 0.3900 1,000 +0.02(+5.41%)
Mar 23, 2012 0.3700 0.3700 0.3700 0.3700 340 -0.02(-5.13%)
Mar 21, 2012 0.3900 0.3900 0.3900 0 +0.17(+77.27%)
Mar 20, 2012 0.3700 0.3900 0.2200 0.2200 6,552 -0.04(-15.38%)
Mar 19, 2012 0.3000 0.3000 0.2600 0.2600 862 -0.12(-31.58%)
Mar 16, 2012 0.2600 0.3800 0.2600 0.3800 400 -0.01(-2.56%)
Mar 15, 2012 0.3800 0.3900 0.2100 0.3900 1,610 +0.13(+50.00%)
Mar 14, 2012 0.3900 0.3900 0.2600 0.2600 3,500 -0.13(-33.33%)
Mar 13, 2012 0.3800 0.3900 0.2100 0.3900 2,608 +0.00(+0.00%)
Mar 12, 2012 0.1700 0.3900 0.1700 0.3900 3,147 +0.04(+11.43%)
Mar 08, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 07, 2012 0.2000 0.3500 0.2000 0.3500 2,400 +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.