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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0400 +0.0015 (+3.90%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 16, 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 (%)
Dec 31, 2020 0.0562 0.0562 0.0562 51,805 -0.01(-13.54%)
Dec 30, 2020 0.0600 0.0650 0.0600 0.0650 51,805 +0.00(+0.00%)
Dec 29, 2020 0.0623 0.0650 0.0560 0.0650 2,765 -0.00(-0.46%)
Dec 28, 2020 0.0560 0.0680 0.0560 0.0653 9,305 -0.00(-3.69%)
Dec 24, 2020 0.0680 0.0680 0.0623 0.0678 21,100 +0.00(+1.50%)
Dec 23, 2020 0.0690 0.0690 0.0625 0.0668 2,973 +0.00(+0.00%)
Dec 22, 2020 0.0670 0.0670 0.0668 0.0668 53,819 +0.00(+0.00%)
Dec 21, 2020 0.0670 0.0670 0.0570 0.0668 21,500 +0.01(+8.62%)
Dec 18, 2020 0.0690 0.0690 0.0570 0.0615 8,900 -0.01(-9.56%)
Dec 17, 2020 0.0680 0.0680 0.0623 0.0680 4,700 +0.01(+9.68%)
Dec 16, 2020 0.0624 0.0624 0.0620 0.0620 1,400 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0650 0.0600 0.0620 73,823 -0.00(-3.58%)
Dec 14, 2020 0.0685 0.0685 0.0600 0.0643 1,966 -0.00(-6.81%)
Dec 11, 2020 0.0600 0.0690 0.0600 0.0690 21,400 +0.00(+2.99%)
Dec 10, 2020 0.0690 0.0690 0.0648 0.0670 24,916 -0.00(-1.47%)
Dec 09, 2020 0.0670 0.0684 0.0635 0.0680 178,928 +0.00(+7.09%)
Dec 08, 2020 0.0600 0.0635 0.0600 0.0635 11,200 +0.00(+5.83%)
Dec 07, 2020 0.0680 0.0680 0.0600 0.0600 13,750 +0.00(+0.00%)
Dec 04, 2020 0.0600 0.0680 0.0600 0.0600 45,500 -0.00(-2.44%)
Dec 03, 2020 0.0600 0.0615 0.0600 0.0615 3,560 +0.00(+0.00%)
Dec 02, 2020 0.0680 0.0680 0.0615 0.0615 48,600 -0.00(-2.54%)
Dec 01, 2020 0.0655 0.0700 0.0630 0.0631 25,753 -0.00(-6.93%)
Nov 30, 2020 0.0630 0.0680 0.0630 0.0678 17,638 +0.00(+4.31%)
Nov 27, 2020 0.0650 0.0670 0.0630 0.0650 2,200 -0.00(-4.41%)
Nov 25, 2020 0.0630 0.0680 0.0630 0.0680 9,100 +0.01(+7.94%)
Nov 24, 2020 0.0600 0.0690 0.0600 0.0630 141,651 -0.00(-1.56%)
Nov 23, 2020 0.0636 0.0640 0.0600 0.0640 17,255 +0.00(+0.63%)
Nov 20, 2020 0.0580 0.0636 0.0514 0.0636 59,600 -0.00(-0.62%)
Nov 19, 2020 0.0640 0.0640 0.0515 0.0640 30,160 +0.00(+0.00%)
Nov 18, 2020 0.0510 0.0640 0.0510 0.0640 43,565 +0.01(+24.27%)
Nov 17, 2020 0.0640 0.0640 0.0515 0.0515 5,457 -0.01(-19.53%)
Nov 16, 2020 0.0510 0.0640 0.0510 0.0640 13,750 +0.01(+16.36%)
Nov 13, 2020 0.0640 0.0640 0.0550 0.0550 30,800 -0.01(-9.84%)
Nov 12, 2020 0.0590 0.0640 0.0574 0.0610 5,889 +0.00(+6.27%)
Nov 11, 2020 0.0580 0.0580 0.0574 0.0574 799 -0.00(-1.03%)
Nov 10, 2020 0.0580 0.0580 0.0580 0.0580 2,000 -0.00(-3.33%)
Nov 09, 2020 0.0640 0.0650 0.0580 0.0600 63,463 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0600 0.0600 0 +0.01(+18.34%)
Nov 04, 2020 0.0600 0.0600 0.0507 0.0507 6,285 +0.00(+0.00%)
Nov 03, 2020 0.0505 0.0600 0.0505 0.0507 9,394 -0.01(-15.36%)
Nov 02, 2020 0.0595 0.0600 0.0550 0.0599 60,300 +0.00(+0.17%)
Oct 30, 2020 0.0525 0.0599 0.0525 0.0598 53,400 +0.01(+19.60%)
Oct 29, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 28, 2020 0.0510 0.0525 0.0500 0.0500 9,483 +0.00(+0.00%)
Oct 27, 2020 0.0550 0.0550 0.0500 0.0500 14,000 +0.00(+0.00%)
Oct 26, 2020 0.0450 0.0500 0.0450 0.0500 16,000 -0.00(-0.20%)
Oct 23, 2020 0.0505 0.0505 0.0501 0.0501 150,600 -0.01(-16.50%)
Oct 22, 2020 0.0505 0.0600 0.0505 0.0600 10,045 +0.00(+0.00%)
Oct 21, 2020 0.0610 0.0610 0.0506 0.0600 20,754 -0.00(-1.64%)
Oct 20, 2020 0.0657 0.0657 0.0505 0.0610 49,100 -0.00(-7.15%)
Oct 19, 2020 0.0659 0.0659 0.0657 0.0657 4,000 -0.00(-0.15%)
Oct 16, 2020 0.0600 0.0658 0.0553 0.0658 33,300 +0.01(+18.99%)
Oct 15, 2020 0.0600 0.0600 0.0553 0.0553 884 +0.00(+0.00%)
Oct 14, 2020 0.0556 0.0600 0.0553 0.0553 14,850 -0.00(-7.83%)
Oct 13, 2020 0.0659 0.0659 0.0505 0.0600 21,481 +0.01(+18.81%)
Oct 12, 2020 0.0650 0.0659 0.0505 0.0505 30,100 -0.01(-13.23%)
Oct 09, 2020 0.0659 0.0659 0.0582 0.0582 3,000 -0.01(-13.00%)
Oct 08, 2020 0.0669 0.0669 0.0669 0.0669 100 +0.02(+33.53%)
Oct 07, 2020 0.0550 0.0585 0.0501 0.0501 82,765 -0.00(-8.91%)
Oct 06, 2020 0.0528 0.0550 0.0528 0.0550 3,014 +0.00(+5.77%)
Oct 05, 2020 0.0570 0.0570 0.0505 0.0520 14,550 -0.01(-8.77%)
Oct 02, 2020 0.0550 0.0570 0.0505 0.0570 11,500 +0.00(+3.64%)
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.