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 (%)
Feb 28, 2017 0.0549 0.0549 0.0263 0.0300 249,566 -0.01(-14.29%)
Feb 27, 2017 0.0549 0.0549 0.0288 0.0350 290,175 -0.02(-36.36%)
Feb 24, 2017 0.0360 0.0550 0.0360 0.0550 117,725 +0.02(+57.14%)
Feb 23, 2017 0.0550 0.0550 0.0350 0.0350 157,252 -0.02(-30.56%)
Feb 22, 2017 0.0470 0.0550 0.0470 0.0504 3,554 -0.00(-8.36%)
Feb 21, 2017 0.0600 0.0600 0.0550 0.0550 4,900 +0.00(+10.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0.0500 130,580 +0.01(+25.00%)
Feb 15, 2017 0.0440 0.0500 0.0400 0.0400 86,153 -0.00(-9.09%)
Feb 14, 2017 0.0504 0.0523 0.0440 0.0440 11,501 -0.00(-0.23%)
Feb 13, 2017 0.0600 0.0600 0.0441 0.0441 25,350 -0.02(-26.50%)
Feb 09, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 08, 2017 0.0500 0.0700 0.0500 0.0700 52,906 -0.01(-12.17%)
Feb 07, 2017 0.0590 0.0798 0.0451 0.0797 64,930 -0.00(-0.38%)
Feb 06, 2017 0.0750 0.0800 0.0450 0.0800 21,900 +0.01(+6.67%)
Feb 03, 2017 0.0750 0.0750 0.0750 0.0750 5,720 -0.01(-6.25%)
Feb 02, 2017 0.0800 0.0800 0.0716 0.0800 18,658 +0.01(+13.43%)
Feb 01, 2017 0.0789 0.0789 0.0705 0.0705 1,915 +0.01(+17.55%)
Jan 31, 2017 0.0500 0.0800 0.0500 0.0600 178,698 +0.01(+20.00%)
Jan 30, 2017 0.0333 0.0500 0.0333 0.0500 10,000 +0.01(+25.00%)
Jan 26, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 25, 2017 0.0503 0.0549 0.0400 0.0500 40,457 -0.00(-9.09%)
Jan 24, 2017 0.0450 0.0550 0.0450 0.0550 3,000 +0.02(+46.67%)
Jan 23, 2017 0.0450 0.0450 0.0352 0.0375 45,641 -0.01(-16.67%)
Jan 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.69%)
Jan 17, 2017 0.0549 0.0549 0.0331 0.0438 110,501 -0.01(-10.57%)
Jan 13, 2017 0.0490 0.0490 0.0490 0 +0.02(+52.65%)
Jan 12, 2017 0.0420 0.0549 0.0321 0.0321 47,137 -0.02(-41.53%)
Jan 10, 2017 0.0549 0.0549 0.0549 17 -0.00(-0.18%)
Jan 09, 2017 0.0549 0.0550 0.0421 0.0550 29,944 +0.00(+0.18%)
Jan 06, 2017 0.0548 0.0549 0.0302 0.0549 92,909 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0492 0.0549 77,699 +0.00(+0.00%)
Jan 04, 2017 0.0500 0.0599 0.0420 0.0549 215,300 +0.01(+30.71%)
Jan 03, 2017 0.0420 0.0428 0.0420 0.0420 20,310 -0.01(-16.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 29, 2016 0.0559 0.0600 0.0420 0.0600 16,187 +0.00(+0.00%)
Dec 27, 2016 0.0600 0.0600 0.0600 0 +0.02(+42.86%)
Dec 23, 2016 0.0420 0.0420 0.0420 0 -0.02(-30.00%)
Dec 22, 2016 0.0493 0.0600 0.0420 0.0600 28,387 +0.01(+21.80%)
Dec 21, 2016 0.0510 0.0510 0.0493 0.0493 1,360 -0.01(-17.90%)
Dec 20, 2016 0.0493 0.0600 0.0493 0.0600 1,820 +0.00(+0.00%)
Dec 19, 2016 0.0462 0.0600 0.0462 0.0600 2,923 +0.00(+0.00%)
Dec 16, 2016 0.0439 0.0600 0.0421 0.0600 1,140 +0.00(+0.00%)
Dec 15, 2016 0.0421 0.0600 0.0421 0.0600 2,050 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0600 0.0421 0.0600 3,698 +0.00(+0.00%)
Dec 09, 2016 0.0470 0.0600 0.0400 0.0600 104,097 +0.01(+20.00%)
Dec 08, 2016 0.0600 0.0600 0.0500 0.0500 200 +0.00(+0.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0.0500 1,571 -0.00(-4.40%)
Dec 06, 2016 0.0600 0.0600 0.0500 0.0523 5,800 -0.01(-19.54%)
Dec 02, 2016 0.0650 0.0650 0.0650 0 +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.