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, 2009 0.4400 0.4400 0.4400 0.4400 3,117 +0.00(+0.00%)
May 28, 2009 0.4400 0.5500 0.4400 0.4400 2,841 +0.02(+4.76%)
May 26, 2009 0.4200 0.4200 0.4200 0.4200 0 -0.15(-26.32%)
May 22, 2009 0.5000 0.5700 0.5000 0.5700 3,637 +0.07(+15.15%)
May 21, 2009 0.5000 0.5100 0.4400 0.4950 37,040 -0.01(-1.00%)
May 20, 2009 0.5800 0.5800 0.4200 0.5000 3,909 -0.08(-13.79%)
May 19, 2009 0.5200 0.5800 0.5200 0.5800 25,344 +0.06(+11.54%)
May 18, 2009 0.5200 0.5200 0.5200 0.5200 12,620 +0.00(+0.00%)
May 15, 2009 0.5200 0.5200 0.5200 0.5200 3,500 -0.04(-7.14%)
May 14, 2009 0.5600 0.5600 0.4200 0.5600 9,600 +0.01(+1.82%)
May 13, 2009 0.5800 0.5800 0.5000 0.5500 14,372 -0.06(-9.84%)
May 12, 2009 0.6000 0.6100 0.5000 0.6100 34,920 +0.01(+1.67%)
May 11, 2009 0.5800 0.6000 0.5700 0.6000 26,180 +0.05(+9.09%)
May 08, 2009 0.4800 0.6800 0.4600 0.5500 14,193 -0.10(-15.38%)
May 07, 2009 0.4300 0.6500 0.3200 0.6500 40,983 +0.24(+58.54%)
May 06, 2009 0.3900 0.4100 0.3900 0.4100 35,930 +0.05(+13.89%)
May 05, 2009 0.3200 0.3600 0.3200 0.3600 4,346 +0.00(+0.00%)
May 04, 2009 0.3500 0.4200 0.3000 0.3600 26,687 +0.03(+10.77%)
May 01, 2009 0.3400 0.3400 0.3000 0.3250 34,947 +0.01(+1.56%)
Apr 30, 2009 0.3000 0.3500 0.2900 0.3200 46,094 +0.08(+33.33%)
Apr 29, 2009 0.2500 0.2800 0.2200 0.2400 55,893 +0.03(+14.29%)
Apr 27, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 24, 2009 0.2100 0.2100 0.2100 0.2100 1,000 -0.04(-16.00%)
Apr 22, 2009 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 21, 2009 0.2000 0.2000 0.2000 0.2000 958 +0.01(+5.26%)
Apr 20, 2009 0.1900 0.1900 0.1900 0.1900 286 +0.00(+0.00%)
Apr 17, 2009 0.1900 0.1900 0.1900 0.1900 1,800 +0.00(+0.00%)
Apr 16, 2009 0.1900 0.1900 0.1900 0.1900 4,238 +0.00(+0.00%)
Apr 14, 2009 0.1900 0.1900 0.1900 0 -0.09(-32.14%)
Apr 13, 2009 0.1700 0.2800 0.1700 0.2800 1,475 +0.11(+64.71%)
Apr 09, 2009 0.1700 0.1700 0.1700 0.1700 672 -0.07(-29.17%)
Apr 08, 2009 0.2900 0.2900 0.1700 0.2400 9,483 -0.06(-20.00%)
Apr 07, 2009 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Apr 06, 2009 0.3000 0.3000 0.3000 0.3000 4,000 +0.13(+76.47%)
Apr 02, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2009 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 30, 2009 0.1500 0.1500 0.1500 0.1500 893 +0.01(+7.14%)
Mar 26, 2009 0.1500 0.1500 0.1400 0.1400 8,000 -0.01(-6.67%)
Mar 24, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2009 0.2000 0.2000 0.1200 0.1500 23,550 -0.05(-25.00%)
Mar 20, 2009 0.3400 0.3400 0.1300 0.2000 29,016 +0.10(+100.00%)
Mar 19, 2009 0.1100 0.3500 0.0910 0.1000 124,542 -0.01(-9.09%)
Mar 18, 2009 0.1200 0.1500 0.0700 0.1100 96,878 -0.04(-26.67%)
Mar 17, 2009 0.3400 0.3400 0.1400 0.1500 29,888 +0.00(+0.00%)
Mar 16, 2009 0.2200 0.2250 0.1500 0.1500 57,814 -0.07(-31.82%)
Mar 12, 2009 0.3500 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 11, 2009 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Mar 10, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 09, 2009 0.2200 0.2200 0.2200 0.2200 358 -0.12(-35.29%)
Mar 06, 2009 0.2200 0.3500 0.2200 0.3400 700 -0.01(-2.86%)
Mar 05, 2009 0.3500 0.3500 0.2200 0.3500 1,792 +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.