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 (%)
Dec 31, 2021 0.0401 0.0588 0.0400 0.0549 64,739 +0.01(+15.82%)
Dec 30, 2021 0.0510 0.0531 0.0467 0.0474 144,760 -0.00(-7.06%)
Dec 29, 2021 0.0608 0.0608 0.0510 0.0510 57,601 -0.00(-2.49%)
Dec 28, 2021 0.0511 0.0609 0.0511 0.0523 3,458 +0.00(+2.55%)
Dec 27, 2021 0.0602 0.0695 0.0510 0.0510 21,634 -0.00(-6.93%)
Dec 23, 2021 0.0511 0.0555 0.0510 0.0548 31,875 -0.00(-8.36%)
Dec 22, 2021 0.0600 0.0600 0.0505 0.0598 41,130 -0.01(-8.00%)
Dec 21, 2021 0.0650 0.0650 0.0650 0.0650 10,077 +0.00(+4.00%)
Dec 20, 2021 0.0527 0.0625 0.0500 0.0625 93,409 +0.00(+4.34%)
Dec 17, 2021 0.0620 0.0699 0.0563 0.0599 153,001 -0.01(-11.91%)
Dec 16, 2021 0.0741 0.0790 0.0680 0.0680 28,837 +0.01(+8.80%)
Dec 15, 2021 0.0798 0.0790 0.0625 0.0625 19,109 -0.01(-10.71%)
Dec 14, 2021 0.0703 0.0800 0.0700 0.0700 14,480 +0.00(+6.06%)
Dec 13, 2021 0.0700 0.0799 0.0625 0.0660 70,574 -0.00(-5.71%)
Dec 10, 2021 0.0720 0.0720 0.0700 0.0700 4,717 -0.00(-2.78%)
Dec 09, 2021 0.0760 0.0760 0.0720 0.0720 6,157 -0.00(-5.26%)
Dec 08, 2021 0.0716 0.0800 0.0716 0.0760 11,698 -0.00(-5.00%)
Dec 07, 2021 0.0761 0.0800 0.0760 0.0800 33,114 +0.00(+5.12%)
Dec 06, 2021 0.0700 0.0761 0.0690 0.0761 40,981 +0.01(+11.91%)
Dec 03, 2021 0.0750 0.0755 0.0620 0.0680 68,505 -0.01(-9.33%)
Dec 02, 2021 0.0808 0.0808 0.0750 0.0750 11,694 -0.01(-7.64%)
Dec 01, 2021 0.0800 0.0849 0.0750 0.0812 21,901 +0.00(+1.50%)
Nov 30, 2021 0.0795 0.0800 0.0795 0.0800 9,075 +0.01(+6.67%)
Nov 29, 2021 0.0826 0.0826 0.0750 0.0750 56,277 -0.01(-9.20%)
Nov 26, 2021 0.0826 0.0826 0.0826 0.0826 2,165 -0.00(-2.82%)
Nov 24, 2021 0.0890 0.0937 0.0850 0.0850 69,700 +0.00(+0.00%)
Nov 23, 2021 0.0826 0.0895 0.0826 0.0850 31,024 +0.00(+5.59%)
Nov 22, 2021 0.0860 0.0860 0.0805 0.0805 99,910 -0.00(-3.59%)
Nov 19, 2021 0.0842 0.0842 0.0835 0.0835 8,000 -0.00(-2.34%)
Nov 18, 2021 0.0842 0.0878 0.0855 0.0855 55,787 +0.00(+0.47%)
Nov 17, 2021 0.0970 0.0990 0.0851 0.0851 46,272 -0.01(-13.52%)
Nov 16, 2021 0.0846 0.0985 0.0844 0.0984 12,380 +0.01(+9.33%)
Nov 15, 2021 0.0844 0.0984 0.0841 0.0900 42,756 +0.01(+6.76%)
Nov 12, 2021 0.0843 0.0843 0.0843 0.0843 1,036 -0.01(-11.26%)
Nov 11, 2021 0.0980 0.0985 0.0843 0.0950 34,135 -0.00(-3.46%)
Nov 10, 2021 0.0835 0.0984 0.0984 11,224 -0.00(-0.61%)
Nov 09, 2021 0.0990 0.0990 0.0990 0.0990 5,065 +0.00(+0.00%)
Nov 08, 2021 0.0900 0.0990 0.0804 0.0990 45,500 +0.01(+9.63%)
Nov 05, 2021 0.0980 0.0980 0.0771 0.0903 12,529 -0.00(-3.94%)
Nov 04, 2021 0.0860 0.0950 0.0833 0.0940 28,930 -0.00(-1.05%)
Nov 03, 2021 0.0970 0.0970 0.0900 0.0950 89,291 +0.00(+0.00%)
Nov 02, 2021 0.0970 0.0970 0.0862 0.0950 139,486 +0.00(+0.32%)
Nov 01, 2021 0.0900 0.0950 0.0801 0.0947 60,703 +0.01(+9.35%)
Oct 29, 2021 0.0885 0.0898 0.0840 0.0866 38,800 +0.00(+2.73%)
Oct 28, 2021 0.0850 0.0910 0.0842 0.0843 97,939 -0.01(-7.36%)
Oct 27, 2021 0.0911 0.0910 0.0910 0.0910 4,015 -0.00(-2.15%)
Oct 26, 2021 0.0950 0.0980 0.0912 0.0930 24,840 +0.00(+1.97%)
Oct 25, 2021 0.0912 0.0912 0.0912 0.0912 2,572 -0.00(-4.00%)
Oct 22, 2021 0.0965 0.0965 0.0950 0.0950 331 -0.00(-3.26%)
Oct 21, 2021 0.0937 0.0982 0.0933 0.0982 18,485 +0.00(+4.80%)
Oct 20, 2021 0.0959 0.0959 0.0927 0.0937 13,241 -0.00(-2.29%)
Oct 19, 2021 0.0990 0.0990 0.0959 0.0959 1,260 -0.00(-3.13%)
Oct 18, 2021 0.0980 0.1000 0.0908 0.0990 124,336 +0.00(+1.23%)
Oct 15, 2021 0.0882 0.0984 0.0882 0.0978 5,625 -0.00(-0.71%)
Oct 14, 2021 0.1000 0.1000 0.0960 0.0985 58,088 +0.00(+2.60%)
Oct 13, 2021 0.0990 0.1000 0.0960 0.0960 10,812 -0.00(-1.03%)
Oct 12, 2021 0.0880 0.0980 0.0880 0.0970 29,700 +0.00(+2.11%)
Oct 11, 2021 0.0881 0.0988 0.0881 0.0950 23,130 +0.01(+5.56%)
Oct 08, 2021 0.0890 0.0990 0.0880 0.0900 25,335 -0.01(-9.09%)
Oct 07, 2021 0.1000 0.1000 0.0990 0.0990 2,020 +0.01(+5.77%)
Oct 06, 2021 0.0900 0.0990 0.0898 0.0936 48,575 -0.00(-3.80%)
Oct 05, 2021 0.1000 0.1000 0.0973 0.0973 1,400 +0.00(+5.08%)
Oct 04, 2021 0.0926 0.0990 0.0926 0.0926 8,540 +0.00(+0.11%)
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.