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 (%)
Nov 30, 2009 3.600 3.700 3.500 3.500 24,355 -0.15(-4.11%)
Nov 27, 2009 3.750 3.800 3.620 3.650 18,734 -0.13(-3.44%)
Nov 25, 2009 3.560 3.900 3.560 3.780 53,133 +0.23(+6.48%)
Nov 24, 2009 3.600 3.740 3.530 3.550 29,861 +0.02(+0.57%)
Nov 23, 2009 3.520 3.700 3.520 3.530 56,307 -0.22(-5.87%)
Nov 20, 2009 3.610 3.750 3.500 3.750 49,802 +0.17(+4.75%)
Nov 19, 2009 3.600 3.610 3.430 3.580 63,818 -0.01(-0.28%)
Nov 18, 2009 3.440 3.600 3.380 3.590 70,163 +0.17(+4.97%)
Nov 17, 2009 3.400 3.590 3.400 3.420 43,441 -0.04(-1.16%)
Nov 16, 2009 3.300 3.550 3.280 3.460 77,066 +0.17(+5.17%)
Nov 13, 2009 3.140 3.470 3.120 3.290 69,710 +0.15(+4.78%)
Nov 12, 2009 2.970 3.170 2.970 3.140 95,287 +0.01(+0.32%)
Nov 11, 2009 3.100 3.150 2.820 3.130 27,349 +0.03(+0.97%)
Nov 10, 2009 2.910 3.240 2.820 3.100 57,492 +0.19(+6.53%)
Nov 09, 2009 2.950 3.100 2.800 2.910 53,388 -0.10(-3.32%)
Nov 06, 2009 2.900 3.010 2.710 3.010 63,874 -0.03(-0.99%)
Nov 05, 2009 3.010 3.190 2.900 3.040 47,317 -0.01(-0.33%)
Nov 04, 2009 3.080 3.250 3.000 3.050 77,351 -0.26(-7.85%)
Nov 03, 2009 2.840 3.310 2.840 3.310 50,508 +0.37(+12.59%)
Nov 02, 2009 3.120 3.120 2.770 2.940 79,185 -0.20(-6.37%)
Oct 30, 2009 3.450 3.450 3.010 3.140 65,552 -0.31(-8.99%)
Oct 29, 2009 3.260 3.450 3.210 3.450 93,420 +0.26(+8.15%)
Oct 28, 2009 2.750 3.400 2.750 3.190 116,757 +0.49(+18.15%)
Oct 27, 2009 2.400 2.700 2.360 2.700 141,192 -0.04(-1.46%)
Oct 26, 2009 3.240 3.300 2.370 2.740 435,277 -0.76(-21.71%)
Oct 23, 2009 4.030 4.040 3.310 3.500 350,689 -0.39(-10.03%)
Oct 22, 2009 4.830 4.840 3.020 3.890 1,000,441 -0.72(-15.62%)
Oct 21, 2009 3.850 4.790 3.760 4.610 629,513 +0.91(+24.59%)
Oct 20, 2009 3.580 3.700 3.500 3.700 218,488 +0.46(+14.20%)
Oct 19, 2009 2.850 3.440 2.800 3.240 344,376 +0.57(+21.35%)
Oct 16, 2009 2.500 2.700 2.360 2.670 93,962 +0.17(+6.80%)
Oct 15, 2009 2.450 2.500 2.020 2.500 171,869 +0.10(+4.17%)
Oct 14, 2009 2.050 2.700 2.050 2.400 371,801 +0.40(+20.00%)
Oct 13, 2009 1.760 2.000 1.740 2.000 200,087 +0.29(+16.96%)
Oct 12, 2009 1.700 1.710 1.650 1.710 73,134 +0.26(+17.93%)
Oct 09, 2009 1.550 1.670 1.450 1.450 46,096 -0.13(-8.23%)
Oct 08, 2009 1.670 1.690 1.500 1.580 44,670 -0.09(-5.39%)
Oct 07, 2009 1.750 1.750 1.660 1.670 6,624 -0.10(-5.65%)
Oct 06, 2009 1.760 1.800 1.660 1.770 31,206 +0.11(+6.63%)
Oct 05, 2009 1.700 1.750 1.660 1.660 24,078 -0.03(-1.78%)
Oct 02, 2009 1.660 1.690 1.660 1.690 13,600 +0.03(+1.81%)
Oct 01, 2009 1.660 1.750 1.660 1.660 6,225 +0.00(+0.00%)
Sep 30, 2009 1.700 1.700 1.660 1.660 1,191 -0.03(-1.78%)
Sep 29, 2009 1.700 1.740 1.660 1.690 10,280 -0.06(-3.43%)
Sep 28, 2009 1.800 1.800 1.650 1.750 18,734 -0.05(-2.78%)
Sep 25, 2009 1.750 1.800 1.660 1.800 15,851 +0.10(+5.88%)
Sep 24, 2009 1.800 1.800 1.660 1.700 18,330 -0.10(-5.56%)
Sep 23, 2009 1.500 1.800 1.500 1.800 22,513 +0.14(+8.43%)
Sep 22, 2009 1.460 1.800 1.460 1.660 19,453 +0.21(+14.48%)
Sep 21, 2009 1.600 1.800 1.450 1.450 48,306 -0.25(-14.71%)
Sep 18, 2009 1.570 1.750 1.550 1.700 60,080 +0.06(+3.66%)
Sep 17, 2009 1.890 1.950 1.550 1.640 45,592 -0.25(-13.23%)
Sep 16, 2009 1.940 1.950 1.890 1.890 45,182 -0.01(-0.53%)
Sep 15, 2009 1.900 2.000 1.890 1.900 9,630 -0.05(-2.56%)
Sep 14, 2009 1.900 1.950 1.890 1.950 53,944 +0.05(+2.63%)
Sep 11, 2009 2.000 2.000 1.700 1.900 47,607 -0.10(-5.00%)
Sep 10, 2009 1.950 2.100 1.860 2.000 70,187 +0.15(+8.11%)
Sep 09, 2009 1.700 1.900 1.600 1.850 31,744 +0.18(+10.78%)
Sep 08, 2009 1.600 1.750 1.500 1.670 76,269 +0.17(+11.33%)
Sep 04, 2009 1.380 1.500 1.350 1.500 33,278 +0.18(+13.64%)
Sep 03, 2009 1.180 1.390 1.180 1.320 6,571 +0.02(+1.54%)
Sep 02, 2009 1.350 1.350 1.270 1.300 5,575 +0.05(+4.00%)
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.