Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power & Infrastructure Corp (OP: AWSL )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.0620 0.0650 0.0600 0.0600 49,964 -0.01(-11.37%)
Oct 28, 2016 0.0640 0.0700 0.0600 0.0677 20,910 -0.00(-3.29%)
Oct 27, 2016 0.0640 0.0700 0.0640 0.0700 21,000 +0.00(+0.00%)
Oct 26, 2016 0.0550 0.0700 0.0550 0.0700 1,400 +0.02(+27.27%)
Oct 25, 2016 0.0600 0.0600 0.0550 0.0550 85,877 -0.00(-8.33%)
Oct 24, 2016 0.0639 0.0639 0.0600 0.0600 22,850 -0.01(-14.29%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0550 0.0700 72,480 -0.00(-6.67%)
Oct 14, 2016 0.0750 0.0750 0.0670 0.0750 31,400 +0.00(+0.00%)
Oct 13, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 12, 2016 0.0505 0.0750 0.0505 0.0750 14,424 +0.00(+0.00%)
Oct 10, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 07, 2016 0.0690 0.0750 0.0650 0.0750 7,000 +0.00(+0.00%)
Oct 06, 2016 0.0650 0.0750 0.0650 0.0750 31,847 +0.00(+0.00%)
Oct 05, 2016 0.0650 0.0750 0.0650 0.0750 28,000 +0.00(+0.00%)
Oct 04, 2016 0.0750 0.0750 0.0650 0.0750 7,193 +0.00(+0.00%)
Oct 03, 2016 0.0550 0.0750 0.0550 0.0750 8,270 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0750 0.0600 0.0750 45,187 +0.01(+20.39%)
Sep 29, 2016 0.0623 0.0623 0.0623 0.0623 275 +0.00(+3.83%)
Sep 28, 2016 0.0690 0.0690 0.0600 0.0600 110,400 -0.01(-14.29%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 500 +0.01(+12.36%)
Sep 26, 2016 0.0750 0.0750 0.0623 0.0623 55,285 -0.02(-22.12%)
Sep 23, 2016 0.0595 0.0800 0.0595 0.0800 81,408 +0.02(+34.45%)
Sep 22, 2016 0.0550 0.0595 0.0550 0.0595 7,050 +0.00(+1.77%)
Sep 21, 2016 0.0600 0.0750 0.0550 0.0585 130,983 -0.02(-25.99%)
Sep 20, 2016 0.0746 0.0790 0.0746 0.0790 1,900 -0.00(-1.25%)
Sep 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 15, 2016 0.0700 0.0750 0.0700 0.0750 15,750 -0.01(-6.25%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 1,465 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Sep 09, 2016 0.0800 0.0850 0.0750 0.0845 128,211 +0.00(+5.63%)
Sep 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 06, 2016 0.0700 0.0700 0.0700 0.0700 7,201 -0.01(-12.50%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Aug 31, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2016 0.0550 0.0600 0.0550 0.0600 4,300 -0.00(-4.30%)
Aug 29, 2016 0.0590 0.0650 0.0550 0.0627 17,650 +0.01(+14.00%)
Aug 26, 2016 0.0650 0.0650 0.0550 0.0550 11,100 -0.01(-15.38%)
Aug 25, 2016 0.0650 0.0650 0.0650 0.0650 4,436 +0.00(+0.00%)
Aug 24, 2016 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
Aug 23, 2016 0.0650 0.0650 0.0650 0.0650 506,150 +0.00(+0.00%)
Aug 22, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 19, 2016 0.0660 0.0660 0.0600 0.0650 1,573,572 -0.00(-5.93%)
Aug 18, 2016 0.0660 0.0691 0.0660 0.0691 10,458 +0.00(+4.70%)
Aug 17, 2016 0.0690 0.0690 0.0660 0.0660 15,266 -0.00(-4.35%)
Aug 16, 2016 0.0660 0.0700 0.0660 0.0690 35,331 -0.00(-1.43%)
Aug 15, 2016 0.0700 0.0700 0.0660 0.0700 52,975 +0.00(+4.48%)
Aug 12, 2016 0.0700 0.0700 0.0670 0.0670 21,767 -0.00(-4.29%)
Aug 11, 2016 0.0670 0.0700 0.0670 0.0700 210,730 +0.00(+0.00%)
Aug 10, 2016 0.0700 0.0700 0.0670 0.0700 72,711 +0.00(+0.72%)
Aug 09, 2016 0.0670 0.0700 0.0670 0.0695 105,536 -0.00(-0.71%)
Aug 08, 2016 0.0670 0.0700 0.0670 0.0700 33,291 +0.00(+0.00%)
Aug 05, 2016 0.0700 0.0700 0.0670 0.0700 127,614 +0.00(+0.00%)
Aug 04, 2016 0.0673 0.0700 0.0670 0.0700 33,000 +0.00(+0.72%)
Aug 03, 2016 0.0700 0.0700 0.0693 0.0695 24,707 +0.00(+0.27%)
Aug 02, 2016 0.0682 0.0700 0.0670 0.0693 14,056 +0.00(+2.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.