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 UNCHANGED
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 31, 2022 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+0.00%)
May 27, 2022 0.0560 0.0560 0.0520 0.0520 24,296 -0.00(-7.14%)
May 26, 2022 0.0540 0.0560 0.0522 0.0560 27,400 -0.00(-0.18%)
May 24, 2022 0.0561 0 +0.00(+0.18%)
May 23, 2022 0.0526 0.0599 0.0526 0.0560 2,632 +0.00(+1.82%)
May 20, 2022 0.0520 0.0550 0.0520 0.0550 14,750 -0.00(-8.33%)
May 18, 2022 0.0600 0 -0.00(-6.98%)
May 17, 2022 0.0645 0.0645 0.0645 0.0645 800 -0.00(-6.52%)
May 16, 2022 0.0606 0.0690 0.0520 0.0690 9,174 +0.01(+11.29%)
May 13, 2022 0.0630 0.0630 0.0600 0.0620 52,700 -0.00(-1.59%)
May 12, 2022 0.0660 0.0660 0.0630 0.0630 2,500 +0.00(+0.00%)
May 11, 2022 0.0628 0.0650 0.0620 0.0630 20,232 -0.00(-4.55%)
May 10, 2022 0.0670 0.0670 0.0660 0.0660 70,000 +0.00(+1.54%)
May 09, 2022 0.0699 0.0700 0.0600 0.0650 46,208 -0.00(-4.41%)
May 06, 2022 0.0629 0.0680 0.0629 0.0680 34,426 -0.00(-2.86%)
May 05, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+1.45%)
May 03, 2022 0.0690 0 -0.00(-5.48%)
May 02, 2022 0.0710 0.0733 0.0710 0.0730 42,800 +0.00(+2.82%)
Apr 28, 2022 0.0710 0 +0.00(+2.90%)
Apr 27, 2022 0.0623 0.0700 0.0622 0.0690 50,300 +0.01(+15.00%)
Apr 26, 2022 0.0652 0.0700 0.0597 0.0600 93,875 +0.00(+2.56%)
Apr 25, 2022 0.0600 0.0650 0.0562 0.0585 179,994 -0.00(-2.50%)
Apr 22, 2022 0.0580 0.0600 0.0455 0.0600 234,889 -0.01(-7.69%)
Apr 21, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0890 0.0650 0.0650 37,726 -0.00(-0.46%)
Apr 19, 2022 0.0740 0.0740 0.0653 0.0653 540 +0.00(+0.46%)
Apr 18, 2022 0.0652 0.0652 0.0650 0.0650 1,515 -0.01(-7.14%)
Apr 14, 2022 0.0700 0.0700 0.0700 0.0700 2,023 -0.00(-5.41%)
Apr 13, 2022 0.0723 0.0740 0.0723 0.0740 6,000 +0.00(+1.37%)
Apr 12, 2022 0.0730 0.0730 0.0730 0.0730 440 +0.00(+4.29%)
Apr 11, 2022 0.0700 0.0700 0.0650 0.0700 9,150 -0.00(-4.11%)
Apr 08, 2022 0.0650 0.0730 0.0550 0.0730 12,182 +0.01(+11.45%)
Apr 07, 2022 0.0655 0.0655 0.0655 0.0655 500 +0.00(+0.00%)
Apr 05, 2022 0.0655 20 +0.00(+0.92%)
Apr 04, 2022 0.0550 0.0649 0.0550 0.0649 2,299 +0.00(+1.41%)
Mar 31, 2022 0.0640 0 +0.00(+6.67%)
Mar 29, 2022 0.0600 0 +0.01(+15.38%)
Mar 28, 2022 0.0520 0.0520 0.0520 0.0520 250 -0.00(-5.45%)
Mar 25, 2022 0.0525 0.0695 0.0525 0.0550 7,000 +0.00(+5.57%)
Mar 24, 2022 0.0520 0.0521 0.0520 0.0521 4,320 -0.01(-15.97%)
Mar 23, 2022 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+1.47%)
Mar 21, 2022 0.0611 0 +0.01(+16.38%)
Mar 18, 2022 0.0649 0.0740 0.0525 0.0525 193,846 -0.02(-22.79%)
Mar 17, 2022 0.0680 0.0680 0.0680 0.0680 17,933 +0.00(+4.62%)
Mar 16, 2022 0.0650 0.0670 0.0650 0.0650 30,349 -0.00(-4.41%)
Mar 15, 2022 0.0700 0.0700 0.0650 0.0680 31,731 -0.01(-9.21%)
Mar 14, 2022 0.0680 0.0749 0.0680 0.0749 45,000 +0.01(+14.88%)
Mar 11, 2022 0.0690 0.0690 0.0652 0.0652 22,271 +0.00(+0.31%)
Mar 10, 2022 0.0660 0.0660 0.0650 0.0650 30,142 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 21,262 -0.00(-2.84%)
Mar 08, 2022 0.0669 0.0669 0.0669 0.0669 10,007 -0.01(-10.80%)
Mar 07, 2022 0.0669 0.0750 0.0669 0.0750 971 +0.00(+5.63%)
Mar 04, 2022 0.0734 0.0750 0.0670 0.0710 54,900 -0.00(-4.57%)
Mar 03, 2022 0.0750 0.0750 0.0657 0.0744 66,897 -0.00(-0.80%)
Mar 02, 2022 0.0677 0.0800 0.0605 0.0750 48,805 +0.00(+0.00%)
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.