Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0281 -0.0005 (-1.75%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0300 0.0300 0.0281 0.0281 10,500 -0.00(-1.75%)
Dec 19, 2024 0.0260 0.0300 0.0260 0.0286 128,305 -0.00(-0.69%)
Dec 18, 2024 0.0285 0.0288 0.0285 0.0288 20,512 +0.00(+0.70%)
Dec 17, 2024 0.0310 0.0320 0.0260 0.0286 63,235 +0.00(+3.25%)
Dec 13, 2024 0.0277 10 -0.00(-7.67%)
Dec 12, 2024 0.0300 0.0300 0.0300 0.0300 139 +0.00(+4.90%)
Dec 11, 2024 0.0292 0.0292 0.0281 0.0286 24,943 -0.00(-4.03%)
Dec 10, 2024 0.0300 0.0300 0.0241 0.0298 259,300 -0.00(-0.67%)
Dec 09, 2024 0.0301 0.0301 0.0275 0.0300 76,673 +0.00(+3.81%)
Dec 06, 2024 0.0268 0.0292 0.0268 0.0289 28,589 -0.00(-3.99%)
Dec 05, 2024 0.0267 0.0301 0.0267 0.0301 11,200 +0.00(+9.45%)
Dec 04, 2024 0.0266 0.0300 0.0255 0.0275 18,701 -0.00(-3.17%)
Dec 03, 2024 0.0284 0.0301 0.0284 0.0284 1,296 +0.00(+6.77%)
Dec 02, 2024 0.0232 0.0267 0.0232 0.0266 2,182 -0.00(-11.33%)
Nov 29, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-0.66%)
Nov 26, 2024 0.0302 0 +0.00(+8.63%)
Nov 25, 2024 0.0278 0.0278 0.0271 0.0278 10,163 -0.00(-2.80%)
Nov 22, 2024 0.0344 0.0344 0.0271 0.0286 109,375 -0.00(-13.60%)
Nov 20, 2024 0.0331 0 +0.00(+0.30%)
Nov 19, 2024 0.0330 0.0330 0.0330 0.0330 14,500 -0.00(-3.51%)
Nov 18, 2024 0.0320 0.0342 0.0320 0.0342 59,261 +0.00(+6.21%)
Nov 15, 2024 0.0322 0.0322 0.0321 0.0322 23,000 -0.01(-17.22%)
Nov 14, 2024 0.0389 0.0389 0.0353 0.0389 16,300 +0.00(+0.00%)
Nov 13, 2024 0.0375 0.0389 0.0320 0.0389 63,690 -0.00(-0.77%)
Nov 12, 2024 0.0392 0.0396 0.0335 0.0392 122,685 +0.00(+7.10%)
Nov 11, 2024 0.0350 0.0366 0.0350 0.0366 44,090 +0.00(+10.24%)
Nov 08, 2024 0.0357 0.0357 0.0332 0.0332 17,010 -0.00(-10.51%)
Nov 07, 2024 0.0329 0.0392 0.0310 0.0371 188,570 -0.00(-4.38%)
Nov 06, 2024 0.0323 0.0388 0.0323 0.0388 9,446 -0.00(-0.77%)
Nov 05, 2024 0.0301 0.0392 0.0301 0.0391 7,529 -0.00(-0.51%)
Nov 04, 2024 0.0350 0.0393 0.0300 0.0393 171,223 +0.00(+0.77%)
Nov 01, 2024 0.0351 0.0394 0.0300 0.0390 139,413 +0.00(+1.30%)
Oct 31, 2024 0.0385 0.0385 0.0356 0.0385 500 +0.00(+4.62%)
Oct 30, 2024 0.0399 0.0399 0.0271 0.0368 99,728 +0.00(+1.10%)
Oct 29, 2024 0.0399 0.0399 0.0265 0.0364 368,357 -0.00(-8.77%)
Oct 28, 2024 0.0410 0.0468 0.0211 0.0399 498,850 -0.00(-0.25%)
Oct 25, 2024 0.0377 0.0400 0.0340 0.0400 10,532 +0.00(+13.96%)
Oct 24, 2024 0.0369 0.0400 0.0337 0.0351 15,499 -0.00(-12.25%)
Oct 23, 2024 0.0384 0.0400 0.0340 0.0400 17,366 +0.01(+19.76%)
Oct 22, 2024 0.0399 0.0399 0.0334 0.0334 22,115 +0.00(+0.00%)
Oct 21, 2024 0.0401 0.0420 0.0334 0.0334 85,777 -0.01(-30.42%)
Oct 18, 2024 0.0425 0.0480 0.0329 0.0480 48,392 +0.00(+9.09%)
Oct 17, 2024 0.0480 0.0480 0.0323 0.0440 114,724 -0.00(-8.33%)
Oct 16, 2024 0.0440 0.0480 0.0323 0.0480 92,899 +0.01(+13.21%)
Oct 15, 2024 0.0400 0.0480 0.0400 0.0424 32,875 -0.01(-12.94%)
Oct 14, 2024 0.0412 0.0487 0.0372 0.0487 109,151 +0.00(+0.41%)
Oct 11, 2024 0.0465 0.0485 0.0465 0.0485 4,000 +0.00(+0.00%)
Oct 10, 2024 0.0453 0.0490 0.0389 0.0485 28,300 +0.00(+1.04%)
Oct 09, 2024 0.0485 0.0489 0.0322 0.0480 101,432 -0.00(-1.03%)
Oct 08, 2024 0.0476 0.0485 0.0476 0.0485 7,240 +0.00(+0.41%)
Oct 07, 2024 0.0410 0.0490 0.0410 0.0483 8,000 +0.00(+1.26%)
Oct 04, 2024 0.0490 0.0490 0.0475 0.0477 80,371 -0.00(-2.05%)
Oct 03, 2024 0.0484 0.0488 0.0480 0.0487 104,220 -0.00(-0.61%)
Oct 02, 2024 0.0484 0.0490 0.0479 0.0490 8,663 +0.00(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.