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 (%)
Jul 31, 2015 0.6098 0.6098 0.5800 0.5999 4,120 -0.01(-1.64%)
Jul 29, 2015 0.6099 0.6099 0.6099 0 +0.00(+0.00%)
Jul 28, 2015 0.5000 0.6099 0.5000 0.6099 2,250 +0.00(+0.00%)
Jul 27, 2015 0.6020 0.6099 0.5914 0.6099 3,700 +0.01(+1.31%)
Jul 24, 2015 0.6020 0.6020 0.6020 0.6020 2,514 -0.01(-1.26%)
Jul 23, 2015 0.6097 0.6097 0.6097 0.6097 100 +0.01(+1.28%)
Jul 22, 2015 0.6098 0.6098 0.6020 0.6020 3,586 +0.00(+0.00%)
Jul 21, 2015 0.6100 0.6199 0.6000 0.6020 23,377 -0.10(-13.99%)
Jul 20, 2015 0.7700 0.7700 0.6220 0.6999 12,121 -0.07(-9.10%)
Jul 17, 2015 0.7200 0.7700 0.7200 0.7700 3,021 +0.07(+10.00%)
Jul 16, 2015 0.6850 0.7200 0.6850 0.7000 5,250 -0.05(-6.67%)
Jul 13, 2015 0.7500 0.7500 0.7500 2 +0.10(+15.03%)
Jul 10, 2015 0.7500 0.7500 0.6520 0.6520 2,380 -0.05(-6.86%)
Jul 09, 2015 0.7000 0.7600 0.6300 0.7000 27,314 -0.07(-9.09%)
Jul 08, 2015 0.7711 0.8000 0.7700 0.7700 21,846 -0.05(-6.10%)
Jul 07, 2015 0.7710 0.8200 0.7710 0.8200 1,802 +0.02(+2.50%)
Jul 06, 2015 0.8300 0.8300 0.8000 0.8000 5,383 -0.04(-4.76%)
Jul 02, 2015 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Jul 01, 2015 0.8100 0.8550 0.8100 0.8200 4,965 -0.06(-6.29%)
Jun 30, 2015 0.8200 0.8800 0.8200 0.8750 4,200 +0.03(+2.94%)
Jun 29, 2015 0.8600 0.8600 0.8500 0.8500 3,475 -0.03(-3.41%)
Jun 26, 2015 0.8800 0.8800 0.8800 0.8800 710 +0.00(+0.00%)
Jun 25, 2015 0.8800 0.8800 0.8800 0.8800 600 +0.03(+3.53%)
Jun 23, 2015 0.8500 0.8500 0.8500 160 -0.03(-3.41%)
Jun 22, 2015 0.8502 0.9100 0.8500 0.8800 17,754 -0.04(-4.35%)
Jun 19, 2015 0.9200 0.9200 0.9200 0.9200 8,043 +0.00(+0.00%)
Jun 18, 2015 0.8600 0.9200 0.8600 0.9200 13,490 +0.07(+8.24%)
Jun 17, 2015 0.8500 0.8600 0.8500 0.8500 5,075 -0.04(-4.49%)
Jun 16, 2015 0.8900 0.8900 0.8900 0.8900 6,092 +0.00(+0.00%)
Jun 15, 2015 0.8500 0.8900 0.8001 0.8900 3,248 +0.04(+4.71%)
Jun 12, 2015 0.8500 0.8500 0.8500 0.8500 250 +0.00(+0.00%)
Jun 11, 2015 0.8900 0.8900 0.8500 0.8500 9,940 -0.04(-4.49%)
Jun 10, 2015 0.8900 0.8900 0.8700 0.8900 13,047 -0.02(-2.20%)
Jun 09, 2015 0.9100 0.9100 0.9100 0.9100 5,009 +0.00(+0.00%)
Jun 08, 2015 0.9200 0.9200 0.9000 0.9100 3,696 +0.00(+0.00%)
Jun 05, 2015 0.8600 0.9100 0.8600 0.9100 3,083 +0.05(+5.81%)
Jun 04, 2015 0.9000 0.9000 0.8600 0.8600 3,647 -0.05(-5.49%)
Jun 03, 2015 0.9200 0.9200 0.9100 0.9100 2,816 -0.01(-1.09%)
Jun 02, 2015 0.9200 0.9200 0.9200 0.9200 2,381 +0.02(+2.26%)
Jun 01, 2015 0.8500 0.8997 0.8500 0.8997 15,203 +0.10(+12.46%)
May 29, 2015 0.8400 0.9000 0.8000 0.8000 15,640 -0.02(-2.44%)
May 28, 2015 0.8100 0.8400 0.8100 0.8200 10,229 +0.07(+9.03%)
May 27, 2015 0.8002 0.8100 0.7510 0.7521 14,670 -0.08(-9.49%)
May 26, 2015 0.8310 0.8310 0.8310 0.8310 2,472 -0.02(-2.24%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8400 0.8900 0.8400 0.8800 5,014 +0.00(+0.00%)
May 20, 2015 0.8700 0.8900 0.8200 0.8800 12,512 -0.02(-2.22%)
May 19, 2015 0.9499 0.9499 0.9000 0.9000 5,344 -0.02(-2.17%)
May 18, 2015 0.9200 0.9200 0.9200 0.9200 1,539 -0.03(-3.16%)
May 15, 2015 0.9000 0.9500 0.8900 0.9500 16,653 +0.05(+5.56%)
May 14, 2015 0.7500 0.9400 0.7500 0.9000 24,588 +0.15(+20.00%)
May 13, 2015 0.7450 0.8000 0.7300 0.7500 16,098 -0.07(-8.54%)
May 12, 2015 0.7800 0.8200 0.7800 0.8200 2,442 +0.02(+2.50%)
May 11, 2015 0.8650 0.8650 0.7800 0.8000 7,004 +0.00(+0.00%)
May 08, 2015 0.6500 0.9500 0.6500 0.8000 17,145 +0.15(+23.08%)
May 07, 2015 0.7000 0.7000 0.6000 0.6500 34,345 -0.10(-13.33%)
May 06, 2015 0.9450 0.9450 0.6000 0.7500 85,659 -0.20(-21.05%)
May 05, 2015 0.7400 1.000 0.7400 0.9500 112,534 +0.21(+28.38%)
May 04, 2015 0.6800 0.7400 0.6800 0.7400 23,465 +0.06(+8.82%)
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.