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 (%)
Apr 29, 2016 0.0900 0.0999 0.0812 0.0900 254,914 +0.00(+0.00%)
Apr 28, 2016 0.0960 0.1050 0.0900 0.0900 488,940 -0.00(-0.55%)
Apr 27, 2016 0.1002 0.1048 0.0905 0.0905 167,706 -0.01(-9.50%)
Apr 26, 2016 0.1190 0.1190 0.1000 0.1000 667,348 -0.02(-13.42%)
Apr 25, 2016 0.1200 0.1390 0.1134 0.1155 1,686,904 +0.01(+7.44%)
Apr 22, 2016 0.1350 0.1350 0.1010 0.1075 81,622 -0.02(-17.31%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1300 29,948 +0.02(+18.18%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.1100 53,013 +0.00(+0.36%)
Apr 19, 2016 0.1350 0.1350 0.1010 0.1096 10,205 -0.03(-18.81%)
Apr 18, 2016 0.1100 0.1350 0.1020 0.1350 13,465 +0.03(+22.73%)
Apr 15, 2016 0.1104 0.1349 0.1011 0.1100 56,685 -0.02(-18.22%)
Apr 14, 2016 0.1300 0.1350 0.1015 0.1345 54,339 +0.01(+7.60%)
Apr 13, 2016 0.1210 0.1300 0.1210 0.1250 29,460 +0.00(+3.31%)
Apr 12, 2016 0.1250 0.1300 0.1190 0.1210 24,497 +0.00(+0.83%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 11,200 +0.00(+0.00%)
Apr 08, 2016 0.1250 0.1250 0.1050 0.1200 47,176 +0.01(+9.09%)
Apr 07, 2016 0.1250 0.1250 0.1040 0.1100 22,180 -0.02(-15.38%)
Apr 06, 2016 0.1250 0.1400 0.1225 0.1300 117,814 +0.00(+0.00%)
Apr 05, 2016 0.1400 0.1475 0.1250 0.1300 32,453 -0.02(-11.86%)
Apr 04, 2016 0.1595 0.1595 0.1202 0.1475 98,445 -0.01(-7.52%)
Apr 01, 2016 0.1900 0.2000 0.1419 0.1595 289,117 -0.02(-8.86%)
Mar 31, 2016 0.1770 0.1770 0.1500 0.1750 6,400 -0.01(-2.78%)
Mar 30, 2016 0.1200 0.1800 0.1200 0.1800 27,380 +0.00(+0.00%)
Mar 29, 2016 0.1684 0.1800 0.1684 0.1800 500 +0.00(+0.06%)
Mar 28, 2016 0.1799 0.1799 0.1799 0.1799 14,864 +0.01(+8.96%)
Mar 24, 2016 0.1651 0.1651 0.1651 0 -0.01(-8.28%)
Mar 23, 2016 0.1800 0.1800 0.1700 0.1800 6,603 +0.00(+0.00%)
Mar 22, 2016 0.1650 0.1800 0.1650 0.1800 138,337 +0.01(+5.88%)
Mar 21, 2016 0.1654 0.1700 0.1654 0.1700 3,067 +0.01(+5.92%)
Mar 18, 2016 0.1700 0.1700 0.1500 0.1605 16,550 -0.01(-5.59%)
Mar 17, 2016 0.1400 0.1700 0.1366 0.1700 41,245 +0.03(+21.43%)
Mar 16, 2016 0.1530 0.1638 0.1250 0.1400 130,349 -0.03(-17.65%)
Mar 15, 2016 0.1698 0.1946 0.1530 0.1700 33,779 -0.01(-5.56%)
Mar 14, 2016 0.2000 0.2000 0.1800 0.1800 14,395 -0.02(-10.00%)
Mar 11, 2016 0.2000 0.2000 0.1660 0.2000 26,725 +0.00(+0.00%)
Mar 10, 2016 0.1700 0.2000 0.1700 0.2000 6,599 +0.00(+0.00%)
Mar 09, 2016 0.1900 0.2000 0.1844 0.2000 57,636 +0.01(+5.26%)
Mar 08, 2016 0.1900 0.1900 0.1530 0.1900 36,150 +0.00(+0.00%)
Mar 07, 2016 0.1900 0.1900 0.1700 0.1900 5,683 +0.00(+0.00%)
Mar 04, 2016 0.1780 0.1900 0.1700 0.1900 1,986 +0.01(+5.56%)
Mar 03, 2016 0.1800 0.1800 0.1800 0.1800 5,380 +0.00(+0.00%)
Mar 02, 2016 0.1700 0.1900 0.1610 0.1800 68,150 +0.01(+8.43%)
Mar 01, 2016 0.2000 0.2000 0.1660 0.1660 63,320 -0.02(-12.63%)
Feb 26, 2016 0.1900 0.1900 0.1900 21 +0.01(+2.70%)
Feb 25, 2016 0.2002 0.2002 0.1850 0.1850 49,450 -0.02(-7.55%)
Feb 23, 2016 0.2001 0.2001 0.2001 0 +0.00(+0.05%)
Feb 22, 2016 0.2300 0.2399 0.2000 0.2000 80,302 -0.03(-13.04%)
Feb 19, 2016 0.2300 0.2400 0.2289 0.2300 60,000 +0.00(+0.00%)
Feb 18, 2016 0.2300 0.2345 0.1910 0.2300 28,015 -0.00(-2.13%)
Feb 17, 2016 0.2348 0.2490 0.2193 0.2350 42,880 +0.01(+4.44%)
Feb 16, 2016 0.2470 0.2699 0.2110 0.2250 196,191 -0.01(-2.17%)
Feb 12, 2016 0.2300 0.2300 0.2300 0 -0.04(-16.33%)
Feb 11, 2016 0.2500 0.2799 0.2400 0.2749 105,451 +0.01(+1.85%)
Feb 10, 2016 0.2399 0.2900 0.2290 0.2699 135,237 +0.03(+12.46%)
Feb 09, 2016 0.2900 0.2900 0.2200 0.2400 71,478 -0.05(-18.62%)
Feb 08, 2016 0.3000 0.3000 0.2820 0.2949 60,829 -0.03(-10.42%)
Feb 05, 2016 0.3490 0.3490 0.2820 0.3292 66,279 -0.02(-5.67%)
Feb 04, 2016 0.3100 0.3490 0.2700 0.3490 308,219 +0.06(+21.35%)
Feb 03, 2016 0.2000 0.3990 0.2000 0.2876 264,164 +0.09(+43.73%)
Feb 02, 2016 0.2102 0.2102 0.2001 0.2001 15,672 -0.02(-9.88%)
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.