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 (%)
Jan 31, 2019 0.0700 0.0749 0.0605 0.0700 38,800 -0.00(-4.11%)
Jan 30, 2019 0.0600 0.0730 0.0600 0.0730 56,500 +0.00(+7.35%)
Jan 29, 2019 0.0650 0.0748 0.0600 0.0680 67,700 +0.00(+4.62%)
Jan 28, 2019 0.0750 0.0750 0.0600 0.0650 57,799 +0.00(+0.00%)
Jan 25, 2019 0.0649 0.0650 0.0625 0.0650 51,300 -0.01(-12.52%)
Jan 24, 2019 0.0828 0.0828 0.0695 0.0743 7,033 +0.00(+6.14%)
Jan 23, 2019 0.0730 0.0748 0.0540 0.0700 100,498 -0.00(-6.67%)
Jan 22, 2019 0.0748 0.0750 0.0621 0.0750 67,714 +0.01(+11.94%)
Jan 18, 2019 0.0750 0.0750 0.0670 0.0670 1,600 -0.01(-10.19%)
Jan 17, 2019 0.0750 0.0750 0.0671 0.0746 6,675 -0.00(-0.53%)
Jan 16, 2019 0.0660 0.0750 0.0502 0.0750 31,864 +0.01(+15.21%)
Jan 15, 2019 0.0621 0.0700 0.0621 0.0651 13,163 -0.01(-9.58%)
Jan 14, 2019 0.0725 0.0750 0.0700 0.0720 67,643 +0.00(+2.86%)
Jan 11, 2019 0.0605 0.0750 0.0600 0.0700 23,900 +0.00(+0.00%)
Jan 10, 2019 0.0691 0.0700 0.0600 0.0700 16,811 +0.01(+12.72%)
Jan 09, 2019 0.0503 0.0691 0.0503 0.0621 33,434 -0.01(-8.68%)
Jan 08, 2019 0.0681 0.0681 0.0503 0.0680 16,685 -0.00(-1.45%)
Jan 07, 2019 0.0670 0.0700 0.0503 0.0690 74,522 +0.00(+0.29%)
Jan 04, 2019 0.0460 0.0688 0.0460 0.0688 58,800 +0.02(+40.41%)
Jan 03, 2019 0.0490 0.0490 0.0490 0.0490 50,052 -0.00(-0.41%)
Jan 02, 2019 0.0450 0.0530 0.0450 0.0492 27,200 -0.00(-7.17%)
Dec 31, 2018 0.0520 0.0530 0.0365 0.0530 89,900 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0530 0.0400 0.0530 44,200 +0.00(+0.95%)
Dec 27, 2018 0.0605 0.0605 0.0510 0.0525 24,053 -0.00(-0.94%)
Dec 26, 2018 0.0530 0.0530 0.0400 0.0530 71,554 +0.00(+6.00%)
Dec 24, 2018 0.0480 0.0500 0.0470 0.0500 98,500 +0.01(+25.00%)
Dec 21, 2018 0.0400 0.0400 0.0398 0.0400 22,700 -0.01(-19.84%)
Dec 20, 2018 0.0401 0.0500 0.0383 0.0499 70,100 +0.01(+13.41%)
Dec 19, 2018 0.0525 0.0530 0.0350 0.0440 182,910 -0.01(-10.20%)
Dec 18, 2018 0.0450 0.0530 0.0450 0.0490 105,240 -0.00(-2.00%)
Dec 17, 2018 0.0500 0.0500 0.0410 0.0500 62,123 +0.00(+0.00%)
Dec 14, 2018 0.0360 0.0500 0.0360 0.0500 29,800 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 21,000 +0.01(+11.11%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0450 114,518 +0.00(+12.50%)
Dec 11, 2018 0.0400 0.0460 0.0307 0.0400 76,625 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0315 0.0400 37,424 +0.00(+0.00%)
Dec 07, 2018 0.0364 0.0400 0.0360 0.0400 78,400 +0.00(+0.00%)
Dec 06, 2018 0.0490 0.0500 0.0395 0.0400 117,947 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 21,100 +0.01(+16.67%)
Dec 03, 2018 0.0400 0.0700 0.0300 0.0300 61,695 -0.01(-25.00%)
Nov 30, 2018 0.0400 0.0480 0.0400 0.0400 151,400 +0.00(+0.00%)
Nov 29, 2018 0.0239 0.0400 0.0239 0.0400 44,604 +0.01(+33.33%)
Nov 28, 2018 0.0450 0.0450 0.0300 0.0300 210,466 +0.00(+0.00%)
Nov 27, 2018 0.0220 0.0350 0.0220 0.0300 266,986 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0222 0.0300 48,880 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0250 0.0300 251,500 -0.00(-11.76%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.01(+36.00%)
Nov 20, 2018 0.0201 0.0250 0.0200 0.0250 14,573 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 27,754 +0.01(+25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 10,900 +0.00(+25.00%)
Nov 15, 2018 0.0175 0.0200 0.0150 0.0160 70,750 -0.00(-11.11%)
Nov 14, 2018 0.0106 0.0190 0.0105 0.0180 87,411 +0.01(+71.43%)
Nov 13, 2018 0.0293 0.0293 0.0105 0.0105 23,041 -0.01(-39.31%)
Nov 12, 2018 0.0180 0.0180 0.0170 0.0173 30,300 -0.00(-13.50%)
Nov 09, 2018 0.0180 0.0200 0.0180 0.0200 60,800 +0.00(+0.00%)
Nov 08, 2018 0.0168 0.0200 0.0165 0.0200 68,884 +0.00(+21.95%)
Nov 07, 2018 0.0168 0.0200 0.0050 0.0164 130,877 -0.00(-2.96%)
Nov 05, 2018 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
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.