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 28, 2021 0.1350 0.1350 0.1200 0.1255 67,182 +0.00(+2.03%)
May 27, 2021 0.1200 0.1240 0.1200 0.1230 72,740 +0.01(+11.82%)
May 26, 2021 0.1289 0.1289 0.1012 0.1100 90,477 -0.03(-18.52%)
May 25, 2021 0.1300 0.1390 0.1210 0.1350 97,475 +0.00(+1.50%)
May 24, 2021 0.1200 0.1350 0.1200 0.1330 191,833 +0.00(+3.10%)
May 21, 2021 0.1250 0.1314 0.0900 0.1290 394,777 +0.00(+2.79%)
May 20, 2021 0.1080 0.1270 0.1080 0.1255 375,286 +0.01(+4.58%)
May 19, 2021 0.1100 0.1200 0.0721 0.1200 136,735 +0.01(+9.09%)
May 18, 2021 0.0820 0.1100 0.0760 0.1100 315,082 +0.03(+34.15%)
May 17, 2021 0.0940 0.0940 0.0820 0.0820 36,116 -0.01(-8.89%)
May 14, 2021 0.0940 0.0940 0.0900 0.0900 105,651 -0.00(-2.17%)
May 13, 2021 0.0900 0.0940 0.0900 0.0920 73,085 -0.00(-0.54%)
May 12, 2021 0.0910 0.0975 0.0900 0.0925 64,547 -0.01(-5.13%)
May 11, 2021 0.1147 0.1147 0.0940 0.0975 123,231 +0.00(+1.56%)
May 10, 2021 0.1017 0.1134 0.0902 0.0960 251,726 -0.01(-12.73%)
May 07, 2021 0.1100 0.1148 0.1100 0.1100 18,215 -0.00(-2.14%)
May 06, 2021 0.1101 0.1146 0.1100 0.1124 19,711 +0.00(+2.09%)
May 05, 2021 0.1102 0.1217 0.1100 0.1101 152,037 -0.00(-0.36%)
May 04, 2021 0.1102 0.1265 0.1102 0.1105 32,116 -0.02(-12.72%)
May 03, 2021 0.1280 0.1280 0.1200 0.1266 67,559 +0.01(+5.41%)
Apr 30, 2021 0.1200 0.1299 0.1101 0.1201 481,400 +0.00(+1.61%)
Apr 29, 2021 0.1110 0.1216 0.1110 0.1182 14,155 +0.01(+6.29%)
Apr 28, 2021 0.1116 0.1246 0.1112 0.1112 49,195 -0.01(-6.16%)
Apr 27, 2021 0.1246 0.1246 0.1083 0.1185 218,036 -0.01(-6.62%)
Apr 26, 2021 0.1300 0.1300 0.1190 0.1269 182,786 -0.00(-2.38%)
Apr 23, 2021 0.1400 0.1400 0.1000 0.1300 174,800 -0.01(-7.14%)
Apr 22, 2021 0.1090 0.1400 0.1000 0.1400 516,856 +0.03(+29.75%)
Apr 21, 2021 0.0948 0.1079 0.0881 0.1079 326,612 +0.01(+13.58%)
Apr 20, 2021 0.0820 0.0960 0.0820 0.0950 94,130 +0.01(+7.34%)
Apr 19, 2021 0.1047 0.1097 0.0810 0.0885 131,168 -0.02(-15.47%)
Apr 16, 2021 0.1051 0.1053 0.1000 0.1047 112,400 +0.00(+3.66%)
Apr 15, 2021 0.1099 0.1099 0.1010 0.1010 36,978 -0.01(-5.34%)
Apr 14, 2021 0.1011 0.1180 0.1000 0.1067 127,670 +0.01(+5.64%)
Apr 13, 2021 0.1106 0.1226 0.1010 0.1010 320,193 -0.01(-10.30%)
Apr 12, 2021 0.1101 0.1250 0.1101 0.1126 38,235 -0.01(-4.90%)
Apr 09, 2021 0.1184 0.1184 0.1100 0.1184 60,500 +0.00(+0.00%)
Apr 08, 2021 0.1250 0.1250 0.1105 0.1184 27,980 +0.01(+6.86%)
Apr 07, 2021 0.1200 0.1250 0.1107 0.1108 130,157 -0.01(-7.67%)
Apr 06, 2021 0.1197 0.1230 0.1105 0.1200 57,211 +0.00(+4.17%)
Apr 05, 2021 0.1345 0.1345 0.1105 0.1152 82,597 -0.01(-10.63%)
Apr 01, 2021 0.1248 0.1390 0.1000 0.1289 581,000 +0.01(+7.60%)
Mar 31, 2021 0.1400 0.1438 0.1121 0.1198 272,282 -0.02(-14.37%)
Mar 30, 2021 0.1357 0.1440 0.1300 0.1399 233,425 +0.01(+5.98%)
Mar 29, 2021 0.1390 0.1406 0.1300 0.1320 260,938 -0.01(-5.04%)
Mar 26, 2021 0.1201 0.1390 0.1201 0.1390 264,200 +0.02(+15.83%)
Mar 25, 2021 0.1300 0.1400 0.1200 0.1200 135,686 -0.02(-12.41%)
Mar 24, 2021 0.1220 0.1390 0.1100 0.1370 320,793 +0.02(+14.17%)
Mar 23, 2021 0.1158 0.1220 0.0976 0.1200 79,938 +0.00(+4.35%)
Mar 22, 2021 0.1147 0.1157 0.0950 0.1150 97,859 +0.01(+14.89%)
Mar 19, 2021 0.1200 0.1240 0.0940 0.1001 163,600 -0.01(-11.18%)
Mar 18, 2021 0.1200 0.1300 0.1126 0.1127 63,874 -0.01(-5.21%)
Mar 17, 2021 0.1250 0.1250 0.1101 0.1189 72,571 -0.00(-0.83%)
Mar 16, 2021 0.1399 0.1400 0.1130 0.1199 73,816 -0.02(-14.23%)
Mar 15, 2021 0.1400 0.1450 0.1250 0.1398 134,472 +0.01(+5.91%)
Mar 12, 2021 0.1300 0.1425 0.1260 0.1320 79,800 -0.00(-0.08%)
Mar 11, 2021 0.1397 0.1400 0.1300 0.1321 71,772 +0.00(+1.62%)
Mar 10, 2021 0.1302 0.1450 0.1200 0.1300 176,239 -0.01(-7.14%)
Mar 09, 2021 0.1100 0.1400 0.0980 0.1400 364,060 +0.04(+33.33%)
Mar 08, 2021 0.1000 0.1050 0.0900 0.1050 235,698 +0.00(+5.00%)
Mar 05, 2021 0.1000 0.1050 0.0829 0.1000 292,700 +0.01(+6.16%)
Mar 04, 2021 0.1120 0.1130 0.0826 0.0942 164,352 -0.00(-3.19%)
Mar 03, 2021 0.1350 0.1400 0.0950 0.0973 676,798 -0.04(-27.93%)
Mar 02, 2021 0.1315 0.1410 0.1150 0.1350 254,797 +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.