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 (%)
Nov 30, 2016 0.0650 0.0650 0.0500 0.0650 954 +0.01(+27.45%)
Nov 29, 2016 0.0600 0.0600 0.0500 0.0510 14,399 -0.00(-0.10%)
Nov 28, 2016 0.0493 0.0510 0.0493 0.0510 4,021 -0.01(-14.92%)
Nov 25, 2016 0.0401 0.0600 0.0401 0.0600 10,922 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0450 0.0600 20,329 +0.00(+0.00%)
Nov 16, 2016 0.0540 0.0600 0.0401 0.0600 36,744 +0.01(+20.00%)
Nov 15, 2016 0.0600 0.0600 0.0500 0.0500 5,191 -0.00(-9.09%)
Nov 14, 2016 0.0412 0.0600 0.0320 0.0550 27,853 -0.01(-15.38%)
Nov 11, 2016 0.0650 0.0650 0.0650 0.0650 300 -0.01(-7.14%)
Nov 10, 2016 0.0384 0.0700 0.0350 0.0700 6,426 +0.01(+7.69%)
Nov 09, 2016 0.0646 0.0650 0.0405 0.0650 38,768 -0.00(-7.01%)
Nov 08, 2016 0.0500 0.0699 0.0500 0.0699 35,400 +0.02(+34.42%)
Nov 07, 2016 0.0520 0.0609 0.0493 0.0520 68,200 -0.02(-25.61%)
Nov 04, 2016 0.0501 0.0699 0.0401 0.0699 43,850 -0.00(-0.14%)
Nov 03, 2016 0.0500 0.0700 0.0300 0.0700 319,759 +0.02(+40.00%)
Nov 02, 2016 0.0550 0.0700 0.0250 0.0500 250,691 -0.01(-16.67%)
Nov 01, 2016 0.0550 0.0700 0.0550 0.0600 29,700 +0.00(+0.00%)
Oct 31, 2016 0.0620 0.0650 0.0600 0.0600 49,964 -0.01(-11.37%)
Oct 28, 2016 0.0640 0.0700 0.0600 0.0677 20,910 -0.00(-3.29%)
Oct 27, 2016 0.0640 0.0700 0.0640 0.0700 21,000 +0.00(+0.00%)
Oct 26, 2016 0.0550 0.0700 0.0550 0.0700 1,400 +0.02(+27.27%)
Oct 25, 2016 0.0600 0.0600 0.0550 0.0550 85,877 -0.00(-8.33%)
Oct 24, 2016 0.0639 0.0639 0.0600 0.0600 22,850 -0.01(-14.29%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0550 0.0700 72,480 -0.00(-6.67%)
Oct 14, 2016 0.0750 0.0750 0.0670 0.0750 31,400 +0.00(+0.00%)
Oct 13, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 12, 2016 0.0505 0.0750 0.0505 0.0750 14,424 +0.00(+0.00%)
Oct 10, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 07, 2016 0.0690 0.0750 0.0650 0.0750 7,000 +0.00(+0.00%)
Oct 06, 2016 0.0650 0.0750 0.0650 0.0750 31,847 +0.00(+0.00%)
Oct 05, 2016 0.0650 0.0750 0.0650 0.0750 28,000 +0.00(+0.00%)
Oct 04, 2016 0.0750 0.0750 0.0650 0.0750 7,193 +0.00(+0.00%)
Oct 03, 2016 0.0550 0.0750 0.0550 0.0750 8,270 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0750 0.0600 0.0750 45,187 +0.01(+20.39%)
Sep 29, 2016 0.0623 0.0623 0.0623 0.0623 275 +0.00(+3.83%)
Sep 28, 2016 0.0690 0.0690 0.0600 0.0600 110,400 -0.01(-14.29%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 500 +0.01(+12.36%)
Sep 26, 2016 0.0750 0.0750 0.0623 0.0623 55,285 -0.02(-22.12%)
Sep 23, 2016 0.0595 0.0800 0.0595 0.0800 81,408 +0.02(+34.45%)
Sep 22, 2016 0.0550 0.0595 0.0550 0.0595 7,050 +0.00(+1.77%)
Sep 21, 2016 0.0600 0.0750 0.0550 0.0585 130,983 -0.02(-25.99%)
Sep 20, 2016 0.0746 0.0790 0.0746 0.0790 1,900 -0.00(-1.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 15, 2016 0.0700 0.0750 0.0700 0.0750 15,750 -0.01(-6.25%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 1,465 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Sep 09, 2016 0.0800 0.0850 0.0750 0.0845 128,211 +0.00(+5.63%)
Sep 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 06, 2016 0.0700 0.0700 0.0700 0.0700 7,201 -0.01(-12.50%)
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.