Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0298 -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 (%)
Aug 29, 2017 0.0228 0.0228 0.0228 0 +0.00(+0.00%)
Aug 28, 2017 0.0201 0.0228 0.0201 0.0228 101,500 +0.00(+13.43%)
Aug 24, 2017 0.0201 0.0201 0.0201 0 -0.00(-12.23%)
Aug 22, 2017 0.0229 0.0229 0.0229 18 +0.00(+11.17%)
Aug 16, 2017 0.0206 0.0206 0.0206 0 -0.00(-14.17%)
Aug 15, 2017 0.0240 0.0250 0.0240 0.0240 137,450 +0.00(+0.00%)
Aug 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+17.07%)
Aug 10, 2017 0.0202 0.0223 0.0202 0.0205 31,000 -0.00(-18.00%)
Aug 09, 2017 0.0249 0.0250 0.0200 0.0250 176,200 +0.00(+0.40%)
Aug 08, 2017 0.0225 0.0249 0.0205 0.0249 240,000 +0.00(+2.27%)
Aug 07, 2017 0.0225 0.0250 0.0225 0.0243 7,538 +0.00(+8.21%)
Aug 04, 2017 0.0225 0.0225 0.0225 0.0225 1,191 -0.00(-10.00%)
Aug 03, 2017 0.0250 0.0250 0.0225 0.0250 10,120 +0.00(+11.11%)
Aug 02, 2017 0.0206 0.0225 0.0206 0.0225 458 -0.00(-10.00%)
Aug 01, 2017 0.0250 0.0250 0.0206 0.0250 160,358 +0.00(+21.95%)
Jul 31, 2017 0.0250 0.0250 0.0205 0.0205 5,234 -0.00(-18.00%)
Jul 28, 2017 0.0250 0.0250 0.0250 0.0250 40,800 +0.00(+21.95%)
Jul 27, 2017 0.0204 0.0227 0.0204 0.0205 1,019 -0.00(-18.00%)
Jul 26, 2017 0.0250 0.0250 0.0203 0.0250 377,900 +0.00(+0.00%)
Jul 25, 2017 0.0203 0.0250 0.0203 0.0250 59,143 +0.00(+23.15%)
Jul 21, 2017 0.0203 0.0203 0.0203 0 -0.00(-18.80%)
Jul 20, 2017 0.0250 0.0250 0.0250 0.0250 296,700 +0.00(+23.76%)
Jul 19, 2017 0.0202 0.0202 0.0202 0.0202 3,000 -0.00(-10.42%)
Jul 18, 2017 0.0240 0.0250 0.0201 0.0226 57,457 -0.00(-6.04%)
Jul 17, 2017 0.0240 0.0240 0.0240 0.0240 30,000 +0.00(+0.00%)
Jul 14, 2017 0.0242 0.0242 0.0240 0.0240 3,645 +0.00(+0.63%)
Jul 12, 2017 0.0238 0.0238 0.0238 0 -0.00(-4.37%)
Jul 06, 2017 0.0249 0.0249 0.0249 0 -0.00(-0.24%)
Jul 05, 2017 0.0206 0.0250 0.0190 0.0250 150,659 +0.00(+0.00%)
Jul 03, 2017 0.0206 0.0250 0.0206 0.0250 45,342 +0.00(+19.05%)
Jun 30, 2017 0.0210 0.0210 0.0210 0.0210 3,000 +0.00(+2.44%)
Jun 29, 2017 0.0249 0.0249 0.0205 0.0205 36,500 -0.00(-17.67%)
Jun 28, 2017 0.0210 0.0249 0.0210 0.0249 3,086 +0.00(+10.67%)
Jun 27, 2017 0.0205 0.0225 0.0205 0.0225 13,897 +0.00(+9.22%)
Jun 26, 2017 0.0206 0.0206 0.0206 0.0206 10,000 -0.00(-6.36%)
Jun 22, 2017 0.0220 0.0220 0.0220 0 -0.00(-11.50%)
Jun 21, 2017 0.0206 0.0249 0.0206 0.0249 20,590 -0.00(-13.98%)
Jun 19, 2017 0.0289 0.0289 0.0289 0 -0.00(-13.47%)
Jun 16, 2017 0.0341 0.0388 0.0243 0.0334 148,012 -0.01(-16.16%)
Jun 15, 2017 0.0489 0.0489 0.0338 0.0398 76,003 -0.01(-20.16%)
Jun 14, 2017 0.0499 0.0499 0.0339 0.0499 32,341 -0.00(-0.20%)
Jun 13, 2017 0.0400 0.0500 0.0400 0.0500 36,268 +0.00(+0.20%)
Jun 12, 2017 0.0400 0.0500 0.0400 0.0499 42,000 +0.00(+0.00%)
Jun 09, 2017 0.0490 0.0500 0.0275 0.0499 120,954 +0.00(+1.84%)
Jun 08, 2017 0.0380 0.0500 0.0350 0.0490 58,443 +0.01(+28.95%)
Jun 07, 2017 0.0246 0.0388 0.0245 0.0380 763,856 +0.01(+55.10%)
Jun 06, 2017 0.0225 0.0245 0.0225 0.0245 68,374 +0.00(+0.41%)
Jun 05, 2017 0.0212 0.0244 0.0185 0.0244 12,929 +0.00(+0.00%)
Jun 02, 2017 0.0181 0.0244 0.0181 0.0244 23,500 -0.00(-0.41%)
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.