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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0414 +0.0114 (+38.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 29, 2020 0.0641 0.0725 0.0641 0.0725 121,100 +0.00(+0.69%)
May 28, 2020 0.0720 0.0720 0.0681 0.0720 76,000 +0.00(+0.00%)
May 27, 2020 0.0720 0.0720 0.0700 0.0720 38,290 +0.00(+0.00%)
May 26, 2020 0.0710 0.0720 0.0700 0.0720 186,288 +0.00(+2.86%)
May 22, 2020 0.0707 0.0707 0.0645 0.0700 105,100 -0.00(-2.78%)
May 21, 2020 0.0720 0.0720 0.0640 0.0720 15,000 +0.00(+0.00%)
May 20, 2020 0.0700 0.0720 0.0665 0.0720 110,191 +0.00(+1.41%)
May 19, 2020 0.0605 0.0725 0.0605 0.0710 243,591 +0.00(+6.77%)
May 18, 2020 0.0730 0.0730 0.0665 0.0665 975 -0.01(-8.90%)
May 15, 2020 0.0601 0.0740 0.0601 0.0730 112,700 +0.00(+1.39%)
May 14, 2020 0.0720 0.0720 0.0601 0.0720 25,196 +0.00(+0.00%)
May 13, 2020 0.0663 0.0720 0.0663 0.0720 60,400 +0.01(+19.60%)
May 11, 2020 0.0602 0.0602 0.0602 0 -0.01(-15.09%)
May 08, 2020 0.0651 0.0709 0.0651 0.0709 11,800 +0.00(+1.29%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 2,070 +0.00(+0.00%)
May 06, 2020 0.0700 0.0700 0.0601 0.0700 37,673 -0.00(-1.41%)
May 05, 2020 0.0710 0.0710 0.0623 0.0710 17,645 +0.00(+0.00%)
May 04, 2020 0.0710 0.0710 0.0656 0.0710 14,721 +0.00(+0.00%)
May 01, 2020 0.0650 0.0710 0.0601 0.0710 121,800 +0.00(+1.43%)
Apr 30, 2020 0.0623 0.0700 0.0560 0.0700 180,476 +0.00(+2.94%)
Apr 29, 2020 0.0588 0.0680 0.0588 0.0680 51,249 +0.00(+0.00%)
Apr 28, 2020 0.0670 0.0680 0.0618 0.0680 2,378 +0.01(+7.94%)
Apr 27, 2020 0.0680 0.0680 0.0560 0.0630 88,002 -0.01(-7.35%)
Apr 24, 2020 0.0680 0.0680 0.0680 0.0680 14,700 +0.00(+0.00%)
Apr 23, 2020 0.0660 0.0680 0.0580 0.0680 104,966 +0.00(+1.49%)
Apr 22, 2020 0.0680 0.0680 0.0618 0.0670 15,455 -0.00(-0.74%)
Apr 21, 2020 0.0580 0.0675 0.0580 0.0675 11,075 +0.01(+12.50%)
Apr 20, 2020 0.0680 0.0680 0.0600 0.0600 18,780 -0.01(-11.76%)
Apr 17, 2020 0.0680 0.0680 0.0680 0.0680 1,400 +0.01(+10.03%)
Apr 16, 2020 0.0680 0.0680 0.0618 0.0618 1,287 -0.01(-9.12%)
Apr 15, 2020 0.0680 0.0680 0.0600 0.0680 15,493 +0.00(+0.00%)
Apr 14, 2020 0.0680 0.0680 0.0660 0.0680 17,332 +0.00(+2.26%)
Apr 13, 2020 0.0583 0.0680 0.0583 0.0665 14,911 +0.01(+8.13%)
Apr 09, 2020 0.0560 0.0670 0.0550 0.0615 48,100 -0.01(-9.56%)
Apr 08, 2020 0.0600 0.0680 0.0584 0.0680 20,509 +0.01(+13.33%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 822 +0.00(+0.00%)
Apr 06, 2020 0.0645 0.0680 0.0600 0.0600 189,170 +0.00(+0.00%)
Apr 03, 2020 0.0560 0.0670 0.0560 0.0600 2,700 -0.01(-9.09%)
Apr 02, 2020 0.0670 0.0670 0.0550 0.0660 52,059 -0.00(-1.20%)
Apr 01, 2020 0.0750 0.0750 0.0613 0.0668 6,848 -0.00(-1.76%)
Mar 31, 2020 0.0660 0.0690 0.0600 0.0680 207,117 +0.00(+3.82%)
Mar 30, 2020 0.0640 0.0655 0.0550 0.0655 195,097 +0.00(+2.34%)
Mar 27, 2020 0.0615 0.0640 0.0600 0.0640 108,500 +0.00(+1.59%)
Mar 26, 2020 0.0600 0.0650 0.0600 0.0630 107,579 +0.00(+5.00%)
Mar 25, 2020 0.0450 0.0650 0.0450 0.0600 102,446 +0.00(+0.00%)
Mar 24, 2020 0.0530 0.0689 0.0440 0.0600 308,985 +0.01(+13.21%)
Mar 23, 2020 0.0480 0.0530 0.0480 0.0530 52,050 +0.01(+18.30%)
Mar 20, 2020 0.0480 0.0480 0.0430 0.0448 12,900 +0.00(+4.43%)
Mar 19, 2020 0.0455 0.0455 0.0429 0.0429 10,178 -0.01(-11.36%)
Mar 18, 2020 0.0539 0.0539 0.0484 0.0484 1,401 +0.00(+5.91%)
Mar 17, 2020 0.0432 0.0484 0.0432 0.0457 1,150 +0.00(+3.86%)
Mar 16, 2020 0.0455 0.0500 0.0440 0.0440 16,214 -0.00(-6.38%)
Mar 13, 2020 0.0550 0.0550 0.0470 0.0470 34,700 -0.00(-7.84%)
Mar 12, 2020 0.0510 0.0520 0.0510 0.0510 11,150 +0.00(+8.51%)
Mar 11, 2020 0.0470 0.0470 0.0470 0.0470 1,004 -0.00(-0.42%)
Mar 10, 2020 0.0510 0.0510 0.0470 0.0472 1,985 -0.00(-2.68%)
Mar 09, 2020 0.0550 0.0550 0.0485 0.0485 32,857 -0.01(-10.19%)
Mar 06, 2020 0.0521 0.0549 0.0521 0.0540 13,900 -0.00(-1.64%)
Mar 05, 2020 0.0521 0.0549 0.0521 0.0549 7,464 +0.00(+5.58%)
Mar 04, 2020 0.0525 0.0525 0.0520 0.0520 525 +0.00(+4.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 3,086 +0.00(+2.04%)
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.