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 )

0.0369 +0.0069 (+23.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 12, 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 29, 2023 0.0470 0.0475 0.0470 0.0470 109,281 -0.00(-1.05%)
Dec 28, 2023 0.0466 0.0475 0.0466 0.0475 11,099 +0.00(+0.42%)
Dec 27, 2023 0.0422 0.0473 0.0422 0.0473 285,366 +0.00(+0.64%)
Dec 26, 2023 0.0381 0.0475 0.0381 0.0470 35,118 -0.00(-1.05%)
Dec 22, 2023 0.0370 0.0475 0.0370 0.0475 205,882 +0.01(+25.00%)
Dec 21, 2023 0.0390 0.0450 0.0380 0.0380 25,509 -0.00(-2.56%)
Dec 20, 2023 0.0380 0.0390 0.0380 0.0390 3,925 +0.00(+11.43%)
Dec 19, 2023 0.0390 0.0390 0.0350 0.0350 9,646 -0.00(-10.26%)
Dec 18, 2023 0.0390 0.0390 0.0390 0.0390 1,098 +0.00(+2.63%)
Dec 15, 2023 0.0380 0.0380 0.0380 0.0380 3,300 +0.00(+0.00%)
Dec 14, 2023 0.0380 0.0380 0.0380 0.0380 200 -0.00(-2.56%)
Dec 13, 2023 0.0425 0.0427 0.0385 0.0390 378,859 -0.01(-20.41%)
Dec 12, 2023 0.0426 0.0490 0.0426 0.0490 10,254 +0.00(+0.00%)
Dec 11, 2023 0.0490 0.0490 0.0426 0.0490 2,700 -0.00(-2.00%)
Dec 08, 2023 0.0500 0.0500 0.0430 0.0500 15,315 +0.00(+0.00%)
Dec 07, 2023 0.0425 0.0500 0.0425 0.0500 12,600 +0.00(+0.00%)
Dec 06, 2023 0.0420 0.0500 0.0420 0.0500 7,711 -0.00(-3.85%)
Dec 05, 2023 0.0520 0.0520 0.0520 0.0520 240 +0.01(+13.04%)
Dec 04, 2023 0.0548 0.0548 0.0411 0.0460 12,971 -0.00(-8.00%)
Dec 01, 2023 0.0547 0.0547 0.0500 0.0500 37,120 -0.00(-8.59%)
Nov 30, 2023 0.0547 0.0547 0.0547 0.0547 382 -0.00(-0.18%)
Nov 29, 2023 0.0451 0.0548 0.0451 0.0548 2,100 +0.00(+0.00%)
Nov 28, 2023 0.0500 0.0548 0.0391 0.0548 185,281 +0.00(+5.38%)
Nov 27, 2023 0.0520 0.0520 0.0520 0.0520 3,100 -0.00(-3.70%)
Nov 24, 2023 0.0381 0.0540 0.0381 0.0540 2,425 +0.00(+0.00%)
Nov 22, 2023 0.0420 0.0545 0.0370 0.0540 21,146 -0.00(-1.64%)
Nov 21, 2023 0.0465 0.0549 0.0465 0.0549 40,900 +0.01(+22.00%)
Nov 20, 2023 0.0500 0.0550 0.0250 0.0450 1,190,283 -0.01(-21.88%)
Nov 17, 2023 0.0575 0.0590 0.0575 0.0576 61,967 +0.00(+0.17%)
Nov 16, 2023 0.0575 0.0575 0.0575 0.0575 1,745 -0.00(-0.17%)
Nov 15, 2023 0.0590 0.0590 0.0561 0.0576 55,580 -0.00(-2.37%)
Nov 14, 2023 0.0590 0.0590 0.0576 0.0590 53,190 +0.00(+0.00%)
Nov 13, 2023 0.0580 0.0590 0.0580 0.0590 75,500 +0.00(+0.00%)
Nov 10, 2023 0.0580 0.0590 0.0580 0.0590 1,715 +0.00(+1.72%)
Nov 09, 2023 0.0600 0.0600 0.0580 0.0580 8,440 -0.00(-3.33%)
Nov 08, 2023 0.0580 0.0600 0.0580 0.0600 118,540 +0.00(+1.69%)
Nov 07, 2023 0.0560 0.0590 0.0560 0.0590 10,320 -0.00(-1.67%)
Nov 06, 2023 0.0570 0.0600 0.0546 0.0600 290,429 +0.00(+0.00%)
Nov 03, 2023 0.0590 0.0600 0.0550 0.0600 306,844 +0.00(+1.69%)
Nov 02, 2023 0.0580 0.0590 0.0553 0.0590 37,364 +0.00(+0.00%)
Nov 01, 2023 0.0585 0.0590 0.0585 0.0590 75,300 +0.00(+0.85%)
Oct 31, 2023 0.0502 0.0585 0.0502 0.0585 20,625 +0.00(+2.63%)
Oct 30, 2023 0.0510 0.0585 0.0483 0.0570 109,921 -0.00(-2.56%)
Oct 27, 2023 0.0510 0.0590 0.0510 0.0585 146,853 -0.00(-0.85%)
Oct 26, 2023 0.0588 0.0590 0.0530 0.0590 61,178 +0.00(+6.69%)
Oct 24, 2023 0.0553 0 +0.01(+14.02%)
Oct 23, 2023 0.0550 0.0550 0.0470 0.0485 5,753 -0.01(-18.90%)
Oct 20, 2023 0.0457 0.0598 0.0457 0.0598 29,549 -0.00(-0.17%)
Oct 19, 2023 0.0453 0.0600 0.0453 0.0599 54,405 +0.00(+0.00%)
Oct 18, 2023 0.0453 0.0600 0.0453 0.0599 41,800 +0.00(+7.54%)
Oct 17, 2023 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-5.59%)
Oct 16, 2023 0.0590 0.0600 0.0454 0.0590 140,512 -0.00(-1.67%)
Oct 13, 2023 0.0590 0.0600 0.0558 0.0600 102,998 +0.00(+0.17%)
Oct 12, 2023 0.0599 0.0599 0.0560 0.0599 139,390 +0.00(+0.00%)
Oct 11, 2023 0.0575 0.0599 0.0548 0.0599 161,750 +0.00(+3.81%)
Oct 10, 2023 0.0483 0.0590 0.0483 0.0577 4,600 -0.00(-6.94%)
Oct 09, 2023 0.0558 0.0620 0.0541 0.0620 264,836 +0.00(+5.08%)
Oct 06, 2023 0.0516 0.0590 0.0500 0.0590 120,000 +0.00(+6.12%)
Oct 05, 2023 0.0500 0.0580 0.0470 0.0556 70,915 +0.01(+11.20%)
Oct 04, 2023 0.0550 0.0566 0.0416 0.0500 53,669 +0.00(+0.00%)
Oct 03, 2023 0.0499 0.0550 0.0472 0.0500 86,460 +0.00(+0.20%)
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.