Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.0298 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.0500 0.0599 0.0468 0.0599 6,400 +0.00(+0.00%)
Jan 30, 2023 0.0461 0.0599 0.0461 0.0599 2,233 +0.00(+0.17%)
Jan 27, 2023 0.0594 0.0598 0.0510 0.0598 13,725 +0.00(+3.82%)
Jan 26, 2023 0.0595 0.0595 0.0576 0.0576 10,200 +0.01(+15.20%)
Jan 25, 2023 0.0595 0.0595 0.0475 0.0500 45,600 -0.01(-15.25%)
Jan 24, 2023 0.0625 0.0645 0.0475 0.0590 106,667 -0.01(-8.53%)
Jan 23, 2023 0.0570 0.0645 0.0494 0.0645 14,666 +0.00(+0.00%)
Jan 20, 2023 0.0532 0.0645 0.0531 0.0645 39,404 +0.00(+0.78%)
Jan 19, 2023 0.0492 0.0640 0.0492 0.0640 107,027 +0.00(+1.59%)
Jan 18, 2023 0.0650 0.0650 0.0480 0.0630 29,775 -0.00(-3.08%)
Jan 13, 2023 0.0650 0 +0.00(+1.56%)
Jan 11, 2023 0.0640 178 -0.00(-0.78%)
Jan 10, 2023 0.0650 0.0650 0.0500 0.0645 124,604 +0.00(+7.50%)
Jan 09, 2023 0.0690 0.0690 0.0500 0.0600 50,091 -0.01(-13.04%)
Jan 06, 2023 0.0510 0.0690 0.0510 0.0690 5,672 +0.00(+0.15%)
Jan 05, 2023 0.0566 0.0689 0.0566 0.0689 17,150 -0.00(-0.14%)
Jan 04, 2023 0.0595 0.0690 0.0595 0.0690 1,748 +0.00(+0.00%)
Jan 03, 2023 0.0551 0.0700 0.0410 0.0690 254,225 -0.00(-1.43%)
Dec 30, 2022 0.0620 0.0700 0.0550 0.0700 191,495 +0.01(+12.90%)
Dec 29, 2022 0.0620 0.0620 0.0620 0.0620 12,900 -0.01(-11.43%)
Dec 28, 2022 0.0719 0.0719 0.0690 0.0700 8,118 -0.00(-2.10%)
Dec 27, 2022 0.0610 0.0715 0.0610 0.0715 21,445 +0.01(+17.21%)
Dec 22, 2022 0.0610 48 +0.00(+1.67%)
Dec 21, 2022 0.0610 0.0610 0.0559 0.0600 6,900 -0.00(-1.48%)
Dec 20, 2022 0.0653 0.0690 0.0600 0.0609 21,936 -0.01(-14.23%)
Dec 19, 2022 0.0672 0.0710 0.0672 0.0710 1,145 +0.00(+2.75%)
Dec 16, 2022 0.0510 0.0691 0.0510 0.0691 5,000 -0.00(-3.36%)
Dec 15, 2022 0.0618 0.0715 0.0618 0.0715 2,606 +0.00(+0.70%)
Dec 14, 2022 0.0720 0.0720 0.0536 0.0710 63,183 -0.00(-1.39%)
Dec 13, 2022 0.0720 0.0720 0.0600 0.0720 80,778 +0.00(+0.00%)
Dec 12, 2022 0.0605 0.0720 0.0605 0.0720 14,489 +0.00(+0.00%)
Dec 09, 2022 0.0720 0.0720 0.0720 0.0720 2,000 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0720 0.0600 0.0720 92,669 +0.00(+2.86%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 3,050 +0.00(+0.00%)
Dec 06, 2022 0.0586 0.0700 0.0571 0.0700 33,003 +0.01(+16.67%)
Dec 05, 2022 0.0695 0.0700 0.0550 0.0600 169,204 +0.00(+0.17%)
Dec 02, 2022 0.0700 0.0700 0.0545 0.0599 97,191 -0.01(-17.38%)
Dec 01, 2022 0.0666 0.0750 0.0666 0.0725 17,188 -0.00(-3.20%)
Nov 30, 2022 0.0845 0.0845 0.0612 0.0749 178,027 -0.01(-11.36%)
Nov 29, 2022 0.0750 0.0845 0.0740 0.0845 6,642 +0.00(+0.00%)
Nov 28, 2022 0.0783 0.0845 0.0750 0.0845 59,885 +0.00(+0.00%)
Nov 25, 2022 0.0875 0.0875 0.0705 0.0845 28,333 -0.00(-1.52%)
Nov 23, 2022 0.0701 0.0858 0.0701 0.0858 15,600 -0.00(-0.69%)
Nov 22, 2022 0.0700 0.0870 0.0700 0.0864 24,968 -0.00(-0.46%)
Nov 21, 2022 0.0855 0.0880 0.0720 0.0868 83,459 -0.00(-2.25%)
Nov 18, 2022 0.0900 0.0920 0.0880 0.0888 89,566 -0.00(-3.48%)
Nov 17, 2022 0.0920 0.0920 0.0850 0.0920 192,915 +0.00(+0.00%)
Nov 16, 2022 0.0886 0.0920 0.0870 0.0920 87,068 +0.00(+1.10%)
Nov 15, 2022 0.0935 0.0944 0.0821 0.0910 495,493 -0.00(-2.67%)
Nov 14, 2022 0.0890 0.0950 0.0850 0.0935 43,950 -0.00(-1.58%)
Nov 11, 2022 0.0899 0.0950 0.0890 0.0950 20,100 -0.00(-1.96%)
Nov 10, 2022 0.0930 0.0970 0.0760 0.0969 130,955 -0.00(-1.12%)
Nov 09, 2022 0.0975 0.0980 0.0930 0.0980 84,954 +0.00(+0.00%)
Nov 08, 2022 0.0927 0.0980 0.0925 0.0980 52,469 -0.00(-1.80%)
Nov 07, 2022 0.0912 0.1000 0.0912 0.0998 37,950 -0.00(-0.20%)
Nov 04, 2022 0.0990 0.1000 0.0920 0.1000 58,490 +0.00(+1.01%)
Nov 03, 2022 0.0950 0.0990 0.0917 0.0990 181,597 +0.00(+0.00%)
Nov 02, 2022 0.1000 0.1020 0.0965 0.0990 118,690 -0.00(-2.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.