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 (%)
Nov 30, 2018 0.0400 0.0480 0.0400 0.0400 151,400 +0.00(+0.00%)
Nov 29, 2018 0.0239 0.0400 0.0239 0.0400 44,604 +0.01(+33.33%)
Nov 28, 2018 0.0450 0.0450 0.0300 0.0300 210,466 +0.00(+0.00%)
Nov 27, 2018 0.0220 0.0350 0.0220 0.0300 266,986 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0222 0.0300 48,880 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0250 0.0300 251,500 -0.00(-11.76%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.01(+36.00%)
Nov 20, 2018 0.0201 0.0250 0.0200 0.0250 14,573 +0.00(+0.00%)
Nov 19, 2018 0.0250 0.0250 0.0250 0.0250 27,754 +0.01(+25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 10,900 +0.00(+25.00%)
Nov 15, 2018 0.0175 0.0200 0.0150 0.0160 70,750 -0.00(-11.11%)
Nov 14, 2018 0.0106 0.0190 0.0105 0.0180 87,411 +0.01(+71.43%)
Nov 13, 2018 0.0293 0.0293 0.0105 0.0105 23,041 -0.01(-39.31%)
Nov 12, 2018 0.0180 0.0180 0.0170 0.0173 30,300 -0.00(-13.50%)
Nov 09, 2018 0.0180 0.0200 0.0180 0.0200 60,800 +0.00(+0.00%)
Nov 08, 2018 0.0168 0.0200 0.0165 0.0200 68,884 +0.00(+21.95%)
Nov 07, 2018 0.0168 0.0200 0.0050 0.0164 130,877 -0.00(-2.96%)
Nov 05, 2018 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
Nov 02, 2018 0.0145 0.0145 0.0130 0.0130 33,100 -0.00(-10.34%)
Oct 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Oct 30, 2018 0.0102 0.0140 0.0097 0.0140 10,565 +0.00(+37.25%)
Oct 29, 2018 0.0102 0.0102 0.0102 0.0102 500 +0.00(+0.00%)
Oct 25, 2018 0.0102 0.0102 0.0102 0 -0.00(-32.00%)
Oct 24, 2018 0.0102 0.0150 0.0102 0.0150 4,590 +0.00(+0.00%)
Oct 23, 2018 0.0190 0.0190 0.0102 0.0150 5,893 -0.00(-21.05%)
Oct 22, 2018 0.0098 0.0190 0.0098 0.0190 114,500 +0.01(+48.44%)
Oct 19, 2018 0.0098 0.0128 0.0098 0.0128 12,000 +0.00(+0.79%)
Oct 18, 2018 0.0098 0.0130 0.0096 0.0127 64,029 +0.00(+56.79%)
Oct 17, 2018 0.0085 0.0085 0.0081 0.0081 216,450 +0.00(+8.00%)
Oct 16, 2018 0.0069 0.0075 0.0069 0.0075 46,000 +0.00(+82.93%)
Oct 11, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 10, 2018 0.0041 0.0041 0.0041 22 +0.00(+0.00%)
Oct 09, 2018 0.0041 0.0041 0.0041 25 +0.00(+0.00%)
Oct 05, 2018 0.0041 0.0041 0.0041 0 -0.00(-41.43%)
Oct 02, 2018 0.0070 0.0070 0.0070 0 -0.00(-10.26%)
Oct 01, 2018 0.0078 0.0078 0.0078 0.0078 2,400 +0.00(+6.85%)
Sep 27, 2018 0.0073 0.0073 0.0073 0 -0.00(-12.05%)
Sep 26, 2018 0.0073 0.0083 0.0073 0.0083 372 +0.00(+13.70%)
Sep 25, 2018 0.0073 0.0073 0.0073 0.0073 248 -0.00(-12.05%)
Sep 24, 2018 0.0073 0.0083 0.0073 0.0083 220 +0.00(+0.00%)
Sep 21, 2018 0.0073 0.0083 0.0073 0.0083 23,300 +0.00(+3.75%)
Sep 20, 2018 0.0080 0.0080 0.0080 0.0080 200 +0.00(+0.00%)
Sep 19, 2018 0.0083 0.0083 0.0080 0.0080 12,486 +0.00(+0.00%)
Sep 18, 2018 0.0080 0.0080 0.0080 0.0080 1,276 +0.00(+0.00%)
Sep 17, 2018 0.0074 0.0085 0.0074 0.0080 9,858 +0.00(+8.11%)
Sep 13, 2018 0.0074 0.0074 0.0074 0 -0.00(-12.94%)
Sep 11, 2018 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Sep 10, 2018 0.0085 0.0085 0.0085 0.0085 1,839 +0.00(+6.25%)
Sep 07, 2018 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0080 0.0080 0.0080 0.0080 8,439 -0.00(-5.88%)
Sep 05, 2018 0.0085 0.0085 0.0085 19 +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.