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

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0250 -0.0119 (-32.25%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 13, 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, 2018 0.0140 0.0200 0.0140 0.0186 13,000 -0.00(-11.33%)
Feb 27, 2018 0.0160 0.0210 0.0160 0.0210 19,070 +0.01(+31.25%)
Feb 26, 2018 0.0160 0.0160 0.0160 0.0160 3,400 +0.00(+0.00%)
Feb 23, 2018 0.0210 0.0210 0.0160 0.0160 5,941 +0.00(+0.00%)
Feb 21, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 20, 2018 0.0210 0.0210 0.0160 0.0160 2,436 -0.01(-23.81%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 15, 2018 0.0200 0.0210 0.0200 0.0200 59,978 +0.00(+0.00%)
Feb 14, 2018 0.0200 0.0200 0.0160 0.0200 6,100 +0.00(+0.00%)
Feb 13, 2018 0.0220 0.0220 0.0200 0.0200 5,539 +0.00(+25.00%)
Feb 12, 2018 0.0160 0.0160 0.0160 0.0160 139 -0.00(-20.00%)
Feb 09, 2018 0.0160 0.0200 0.0160 0.0200 55,576 +0.00(+25.00%)
Feb 07, 2018 0.0160 0.0160 0.0160 0 -0.01(-26.94%)
Feb 06, 2018 0.0140 0.0219 0.0140 0.0219 458 +0.01(+56.43%)
Feb 05, 2018 0.0140 0.0140 0.0140 0.0140 2,200 -0.01(-29.65%)
Feb 02, 2018 0.0198 0.0199 0.0180 0.0199 41,000 +0.00(+0.51%)
Feb 01, 2018 0.0133 0.0198 0.0133 0.0198 21,600 +0.00(+10.00%)
Jan 31, 2018 0.0133 0.0180 0.0133 0.0180 6,000 +0.00(+36.36%)
Jan 29, 2018 0.0132 0.0132 0.0132 0 -0.00(-19.71%)
Jan 26, 2018 0.0198 0.0198 0.0164 0.0164 4,429 -0.00(-11.14%)
Jan 25, 2018 0.0190 0.0190 0.0185 0.0185 4,967 -0.00(-2.63%)
Jan 24, 2018 0.0190 0.0190 0.0190 0.0190 13,000 +0.01(+58.33%)
Jan 23, 2018 0.0190 0.0190 0.0120 0.0120 29,042 +0.00(+0.00%)
Jan 18, 2018 0.0120 0.0120 0.0120 10 -0.00(-14.29%)
Jan 17, 2018 0.0140 0.0140 0.0140 0.0140 1,018 +0.00(+16.67%)
Jan 16, 2018 0.0199 0.0199 0.0112 0.0120 27,605 +0.00(+9.09%)
Jan 12, 2018 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Jan 11, 2018 0.0199 0.0199 0.0125 0.0125 4,281 +0.00(+13.64%)
Jan 10, 2018 0.0110 0.0110 0.0110 0.0110 286 +0.00(+0.00%)
Jan 09, 2018 0.0110 0.0110 0.0110 0.0110 47,279 +0.00(+0.00%)
Jan 08, 2018 0.0109 0.0130 0.0109 0.0110 54,100 -0.01(-38.31%)
Jan 05, 2018 0.0199 0.0199 0.0160 0.0178 18,000 -0.00(-6.17%)
Jan 04, 2018 0.0112 0.0199 0.0112 0.0190 22,302 +0.00(+6.17%)
Jan 03, 2018 0.0112 0.0199 0.0112 0.0179 9,227 +0.00(+15.48%)
Jan 02, 2018 0.0177 0.0199 0.0155 0.0155 32,820 -0.00(-18.42%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.01(+74.31%)
Dec 28, 2017 0.0150 0.0170 0.0109 0.0109 31,179 -0.00(-27.33%)
Dec 27, 2017 0.0150 0.0150 0.0129 0.0150 2,700 +0.00(+0.07%)
Dec 26, 2017 0.0150 0.0150 0.0109 0.0150 2,178 -0.00(-0.07%)
Dec 22, 2017 0.0170 0.0170 0.0109 0.0150 21,832 +0.00(+37.61%)
Dec 21, 2017 0.0150 0.0150 0.0109 0.0109 49,500 -0.00(-0.91%)
Dec 20, 2017 0.0109 0.0110 0.0109 0.0110 12,629 -0.00(-15.19%)
Dec 19, 2017 0.0109 0.0130 0.0109 0.0130 3,296 -0.00(-15.78%)
Dec 18, 2017 0.0154 0.0154 0.0154 0.0154 1,458 -0.00(-18.95%)
Dec 15, 2017 0.0109 0.0199 0.0109 0.0190 3,150 +0.01(+74.31%)
Dec 14, 2017 0.0109 0.0199 0.0109 0.0109 34,499 +0.00(+0.00%)
Dec 13, 2017 0.0154 0.0154 0.0109 0.0109 11,536 -0.00(-29.22%)
Dec 12, 2017 0.0150 0.0190 0.0109 0.0154 47,584 -0.00(-9.41%)
Dec 11, 2017 0.0190 0.0190 0.0150 0.0170 20,120 -0.00(-15.00%)
Dec 08, 2017 0.0210 0.0246 0.0197 0.0200 71,618 +0.01(+53.85%)
Dec 06, 2017 0.0130 0.0130 0.0130 90 +0.00(+0.00%)
Dec 05, 2017 0.0135 0.0135 0.0130 0.0130 20,000 -0.00(-3.70%)
Dec 04, 2017 0.0135 0.0135 0.0135 2,179 +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.