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 23, 2011 1.040 1.040 1.040 0 -0.01(-0.95%)
May 20, 2011 1.050 1.050 1.050 1.050 400 -0.05(-4.55%)
May 19, 2011 1.100 1.100 1.100 1.100 7,005 +0.00(+0.00%)
May 18, 2011 1.050 1.130 1.050 1.100 3,926 +0.00(+0.00%)
May 17, 2011 1.190 1.190 1.060 1.100 1,900 +0.05(+4.76%)
May 16, 2011 1.050 1.050 1.050 1.050 1,219 -0.14(-11.76%)
May 13, 2011 1.200 1.200 0.9600 1.190 10,193 -0.01(-0.83%)
May 12, 2011 1.120 1.200 1.080 1.200 18,154 +0.15(+14.29%)
May 11, 2011 1.040 1.050 1.040 1.050 7,729 -0.02(-1.87%)
May 10, 2011 1.050 1.090 1.050 1.070 5,349 -0.05(-4.46%)
May 09, 2011 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
May 06, 2011 1.120 1.120 1.120 1.120 1,810 +0.12(+12.00%)
May 05, 2011 1.100 1.100 1.000 1.000 2,600 -0.10(-9.09%)
May 04, 2011 1.000 1.100 1.000 1.100 7,386 +0.05(+4.76%)
May 03, 2011 1.000 1.050 1.000 1.050 2,462 -0.05(-4.55%)
May 02, 2011 1.100 1.100 1.100 1.100 1,700 +0.00(+0.00%)
Apr 29, 2011 1.000 1.100 1.000 1.100 7,999 +0.05(+4.76%)
Apr 28, 2011 1.050 1.050 1.030 1.050 1,928 -0.05(-4.55%)
Apr 27, 2011 1.000 1.100 1.000 1.100 400 +0.00(+0.00%)
Apr 26, 2011 1.000 1.100 1.000 1.100 3,830 +0.10(+10.00%)
Apr 25, 2011 1.000 1.090 1.000 1.000 6,367 -0.15(-13.04%)
Apr 20, 2011 1.150 1.150 1.150 1.150 0 +0.06(+5.50%)
Apr 19, 2011 1.090 1.090 1.090 1.090 3,300 -0.01(-0.91%)
Apr 18, 2011 1.100 1.100 1.090 1.100 1,667 +0.00(+0.00%)
Apr 15, 2011 1.100 1.110 1.100 1.100 6,750 +0.00(+0.00%)
Apr 14, 2011 1.100 1.100 1.100 1.100 1,000 -0.04(-3.51%)
Apr 12, 2011 1.140 1.140 1.140 1.140 0 +0.03(+2.70%)
Apr 11, 2011 1.100 1.110 1.100 1.110 323 -0.14(-11.20%)
Apr 08, 2011 1.250 1.250 1.250 1.250 358 +0.15(+13.64%)
Apr 07, 2011 1.110 1.120 1.100 1.100 9,288 -0.01(-0.90%)
Apr 06, 2011 1.110 1.110 1.110 1.110 10,000 -0.11(-9.02%)
Apr 05, 2011 1.220 1.220 1.220 1.220 5,170 +0.01(+0.83%)
Apr 04, 2011 1.200 1.250 1.200 1.210 9,320 -0.04(-3.20%)
Apr 01, 2011 1.200 1.250 1.200 1.250 51,055 +0.15(+13.64%)
Mar 31, 2011 1.080 1.200 1.080 1.100 3,376 -0.10(-8.33%)
Mar 29, 2011 1.200 1.200 1.200 1.200 0 +0.05(+4.35%)
Mar 28, 2011 1.180 1.180 1.150 1.150 14,500 -0.10(-8.00%)
Mar 25, 2011 1.050 1.250 1.010 1.250 2,720 +0.02(+1.63%)
Mar 24, 2011 1.100 1.250 1.100 1.230 11,195 +0.00(+0.00%)
Mar 23, 2011 1.230 1.230 1.230 1.230 1,452 +0.00(+0.00%)
Mar 22, 2011 1.190 1.230 1.110 1.230 3,052 +0.01(+0.82%)
Mar 21, 2011 1.250 1.250 1.180 1.220 1,352 +0.03(+2.52%)
Mar 18, 2011 1.200 1.200 1.190 1.190 2,958 -0.01(-0.83%)
Mar 17, 2011 1.200 1.200 1.200 1.200 5,694 +0.03(+2.56%)
Mar 15, 2011 1.170 1.170 1.170 1.170 0 -0.07(-5.65%)
Mar 14, 2011 1.270 1.270 1.240 1.240 21,782 -0.03(-2.36%)
Mar 10, 2011 1.270 1.270 1.270 1.270 0 -0.12(-8.63%)
Mar 08, 2011 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Mar 07, 2011 1.250 1.390 1.250 1.390 4,255 +0.14(+11.20%)
Mar 04, 2011 1.240 1.390 1.240 1.250 12,805 +0.00(+0.00%)
Mar 03, 2011 1.280 1.280 1.250 1.250 3,350 +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.