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 31, 2016 0.0995 0.1100 0.0950 0.0950 77,207 -0.00(-4.52%)
May 27, 2016 0.0995 0.0995 0.0995 0 +0.02(+29.22%)
May 26, 2016 0.0795 0.0799 0.0770 0.0770 13,200 -0.00(-3.63%)
May 25, 2016 0.0775 0.0999 0.0755 0.0799 208,401 -0.01(-11.54%)
May 24, 2016 0.1149 0.1149 0.0750 0.0903 2,100,117 -0.02(-21.39%)
May 23, 2016 0.1065 0.1150 0.0980 0.1149 40,122 +0.02(+19.56%)
May 20, 2016 0.0815 0.1049 0.0815 0.0961 10,564 -0.01(-8.39%)
May 19, 2016 0.1000 0.1050 0.1000 0.1049 23,500 +0.01(+5.32%)
May 18, 2016 0.1009 0.1009 0.0860 0.0996 107,754 -0.00(-2.26%)
May 17, 2016 0.0903 0.1070 0.0870 0.1019 36,800 -0.01(-5.65%)
May 16, 2016 0.1000 0.1080 0.0901 0.1080 119,010 +0.00(+0.56%)
May 13, 2016 0.0905 0.1095 0.0905 0.1074 355,485 +0.02(+26.35%)
May 12, 2016 0.0810 0.1000 0.0810 0.0850 59,275 -0.00(-5.56%)
May 11, 2016 0.0855 0.1000 0.0851 0.0900 53,600 +0.00(+5.76%)
May 10, 2016 0.0904 0.1035 0.0752 0.0851 65,270 -0.01(-6.79%)
May 09, 2016 0.1000 0.1000 0.0800 0.0913 17,712 -0.01(-8.70%)
May 06, 2016 0.0555 0.1090 0.0555 0.1000 625,668 +0.04(+54.08%)
May 05, 2016 0.0650 0.0650 0.0559 0.0649 216,318 -0.00(-0.15%)
May 04, 2016 0.0699 0.0800 0.0603 0.0650 279,430 +0.01(+8.33%)
May 03, 2016 0.0800 0.0800 0.0580 0.0600 227,198 -0.01(-20.00%)
May 02, 2016 0.0925 0.0950 0.0629 0.0750 373,759 -0.01(-16.67%)
Apr 29, 2016 0.0900 0.0999 0.0812 0.0900 254,914 +0.00(+0.00%)
Apr 28, 2016 0.0960 0.1050 0.0900 0.0900 488,940 -0.00(-0.55%)
Apr 27, 2016 0.1002 0.1048 0.0905 0.0905 167,706 -0.01(-9.50%)
Apr 26, 2016 0.1190 0.1190 0.1000 0.1000 667,348 -0.02(-13.42%)
Apr 25, 2016 0.1200 0.1390 0.1134 0.1155 1,686,904 +0.01(+7.44%)
Apr 22, 2016 0.1350 0.1350 0.1010 0.1075 81,622 -0.02(-17.31%)
Apr 21, 2016 0.1100 0.1350 0.1100 0.1300 29,948 +0.02(+18.18%)
Apr 20, 2016 0.1100 0.1100 0.0950 0.1100 53,013 +0.00(+0.36%)
Apr 19, 2016 0.1350 0.1350 0.1010 0.1096 10,205 -0.03(-18.81%)
Apr 18, 2016 0.1100 0.1350 0.1020 0.1350 13,465 +0.03(+22.73%)
Apr 15, 2016 0.1104 0.1349 0.1011 0.1100 56,685 -0.02(-18.22%)
Apr 14, 2016 0.1300 0.1350 0.1015 0.1345 54,339 +0.01(+7.60%)
Apr 13, 2016 0.1210 0.1300 0.1210 0.1250 29,460 +0.00(+3.31%)
Apr 12, 2016 0.1250 0.1300 0.1190 0.1210 24,497 +0.00(+0.83%)
Apr 11, 2016 0.1200 0.1200 0.1200 0.1200 11,200 +0.00(+0.00%)
Apr 08, 2016 0.1250 0.1250 0.1050 0.1200 47,176 +0.01(+9.09%)
Apr 07, 2016 0.1250 0.1250 0.1040 0.1100 22,180 -0.02(-15.38%)
Apr 06, 2016 0.1250 0.1400 0.1225 0.1300 117,814 +0.00(+0.00%)
Apr 05, 2016 0.1400 0.1475 0.1250 0.1300 32,453 -0.02(-11.86%)
Apr 04, 2016 0.1595 0.1595 0.1202 0.1475 98,445 -0.01(-7.52%)
Apr 01, 2016 0.1900 0.2000 0.1419 0.1595 289,117 -0.02(-8.86%)
Mar 31, 2016 0.1770 0.1770 0.1500 0.1750 6,400 -0.01(-2.78%)
Mar 30, 2016 0.1200 0.1800 0.1200 0.1800 27,380 +0.00(+0.00%)
Mar 29, 2016 0.1684 0.1800 0.1684 0.1800 500 +0.00(+0.06%)
Mar 28, 2016 0.1799 0.1799 0.1799 0.1799 14,864 +0.01(+8.96%)
Mar 24, 2016 0.1651 0.1651 0.1651 0 -0.01(-8.28%)
Mar 23, 2016 0.1800 0.1800 0.1700 0.1800 6,603 +0.00(+0.00%)
Mar 22, 2016 0.1650 0.1800 0.1650 0.1800 138,337 +0.01(+5.88%)
Mar 21, 2016 0.1654 0.1700 0.1654 0.1700 3,067 +0.01(+5.92%)
Mar 18, 2016 0.1700 0.1700 0.1500 0.1605 16,550 -0.01(-5.59%)
Mar 17, 2016 0.1400 0.1700 0.1366 0.1700 41,245 +0.03(+21.43%)
Mar 16, 2016 0.1530 0.1638 0.1250 0.1400 130,349 -0.03(-17.65%)
Mar 15, 2016 0.1698 0.1946 0.1530 0.1700 33,779 -0.01(-5.56%)
Mar 14, 2016 0.2000 0.2000 0.1800 0.1800 14,395 -0.02(-10.00%)
Mar 11, 2016 0.2000 0.2000 0.1660 0.2000 26,725 +0.00(+0.00%)
Mar 10, 2016 0.1700 0.2000 0.1700 0.2000 6,599 +0.00(+0.00%)
Mar 09, 2016 0.1900 0.2000 0.1844 0.2000 57,636 +0.01(+5.26%)
Mar 08, 2016 0.1900 0.1900 0.1530 0.1900 36,150 +0.00(+0.00%)
Mar 07, 2016 0.1900 0.1900 0.1700 0.1900 5,683 +0.00(+0.00%)
Mar 04, 2016 0.1780 0.1900 0.1700 0.1900 1,986 +0.01(+5.56%)
Mar 03, 2016 0.1800 0.1800 0.1800 0.1800 5,380 +0.00(+0.00%)
Mar 02, 2016 0.1700 0.1900 0.1610 0.1800 68,150 +0.01(+8.43%)
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.