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 (%)
May 31, 2019 0.0394 0.0394 0.0394 0.0394 100 +0.01(+31.33%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-23.66%)
May 24, 2019 0.0395 0.0395 0.0260 0.0393 50,800 +0.02(+63.75%)
May 23, 2019 0.0240 0.0240 0.0240 0.0240 35,017 -0.02(-39.70%)
May 22, 2019 0.0240 0.0398 0.0240 0.0398 20,292 +0.02(+65.83%)
May 21, 2019 0.0240 0.0240 0.0240 0.0240 30,000 -0.00(-4.00%)
May 20, 2019 0.0250 0.0250 0.0250 0.0250 10,010 +0.00(+4.17%)
May 17, 2019 0.0250 0.0299 0.0240 0.0240 22,100 -0.01(-20.00%)
May 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2019 0.0300 0.0400 0.0250 0.0300 10,942 +0.00(+0.00%)
May 13, 2019 0.0446 0.0446 0.0251 0.0300 31,176 +0.00(+7.14%)
May 10, 2019 0.0300 0.0400 0.0250 0.0280 173,600 +0.00(+9.80%)
May 09, 2019 0.0388 0.0388 0.0255 0.0255 8,229 +0.00(+1.59%)
May 08, 2019 0.0250 0.0399 0.0250 0.0251 12,200 +0.00(+0.40%)
May 07, 2019 0.0400 0.0400 0.0250 0.0250 46,930 -0.01(-37.50%)
May 06, 2019 0.0301 0.0400 0.0301 0.0400 3,285 +0.00(+0.25%)
May 02, 2019 0.0399 0.0399 0.0399 0 +0.00(+14.00%)
May 01, 2019 0.0450 0.0450 0.0161 0.0350 20,600 +0.01(+40.00%)
Apr 30, 2019 0.0300 0.0300 0.0250 0.0250 45,206 -0.02(-40.48%)
Apr 29, 2019 0.0420 0.0420 0.0420 0.0420 800 +0.00(+5.00%)
Apr 26, 2019 0.0156 0.0400 0.0156 0.0400 65,000 -0.00(-2.44%)
Apr 25, 2019 0.0410 0.0410 0.0410 0.0410 140 -0.00(-0.97%)
Apr 24, 2019 0.0540 0.0540 0.0195 0.0414 106,500 +0.02(+65.60%)
Apr 23, 2019 0.0210 0.0251 0.0210 0.0250 24,000 -0.03(-53.27%)
Apr 22, 2019 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+2.10%)
Apr 17, 2019 0.0524 0.0524 0.0524 0 -0.01(-9.66%)
Apr 16, 2019 0.0200 0.0580 0.0200 0.0580 17,638 +0.00(+0.00%)
Apr 15, 2019 0.0470 0.0580 0.0300 0.0580 17,398 +0.01(+18.37%)
Apr 12, 2019 0.0490 0.0490 0.0490 0.0490 1,000 +0.02(+63.88%)
Apr 11, 2019 0.0298 0.0299 0.0200 0.0299 4,175 +0.00(+0.34%)
Apr 10, 2019 0.0225 0.0298 0.0225 0.0298 10,300 +0.00(+6.43%)
Apr 09, 2019 0.0280 0.0280 0.0280 0.0280 20,051 -0.00(-5.72%)
Apr 08, 2019 0.0334 0.0334 0.0143 0.0297 59,428 -0.00(-10.81%)
Apr 05, 2019 0.0459 0.0459 0.0161 0.0333 4,600 -0.01(-28.39%)
Apr 04, 2019 0.0345 0.0465 0.0330 0.0465 5,625 +0.02(+60.34%)
Apr 03, 2019 0.0300 0.0300 0.0250 0.0290 109,000 +0.01(+20.83%)
Apr 02, 2019 0.0230 0.0340 0.0230 0.0240 14,800 +0.00(+9.09%)
Apr 01, 2019 0.0200 0.0220 0.0200 0.0220 95,229 +0.01(+37.50%)
Mar 29, 2019 0.0220 0.0220 0.0160 0.0160 131,000 -0.01(-24.53%)
Mar 28, 2019 0.0213 0.0213 0.0212 0.0212 20,235 -0.00(-1.40%)
Mar 27, 2019 0.0210 0.0217 0.0151 0.0215 78,180 -0.00(-0.92%)
Mar 26, 2019 0.0160 0.0226 0.0110 0.0217 483,800 -0.00(-1.81%)
Mar 25, 2019 0.0375 0.0377 0.0141 0.0221 95,286 -0.02(-44.47%)
Mar 22, 2019 0.0450 0.0460 0.0301 0.0398 626,400 -0.01(-15.14%)
Mar 21, 2019 0.0540 0.0550 0.0440 0.0469 170,255 -0.01(-13.15%)
Mar 20, 2019 0.0550 0.0600 0.0535 0.0540 78,587 -0.02(-21.74%)
Mar 19, 2019 0.0543 0.0690 0.0402 0.0690 12,854 +0.02(+32.69%)
Mar 18, 2019 0.0590 0.0600 0.0500 0.0520 92,300 -0.01(-13.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0600 0.0400 0.0600 62,421 +0.00(+9.09%)
Mar 12, 2019 0.0500 0.0680 0.0451 0.0550 163,103 -0.01(-19.12%)
Mar 08, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.31%)
Mar 06, 2019 0.0689 0.0689 0.0689 0 +0.00(+1.32%)
Mar 05, 2019 0.0680 0.0680 0.0530 0.0680 16,806 +0.01(+7.94%)
Mar 04, 2019 0.0600 0.0630 0.0600 0.0630 37,973 +0.00(+5.00%)
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.