Atlantic Power and Infrastructure Corporation (PK) Historical Data - AWSL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Atlantic Power and Infrastructure Corporation (PK) (AWSL)
Atlantic Power and Infrastructure Corporation (PK) (AWSL) Historical

Atlantic Power and Infrastructure Corporation (PK) (AWSL)

0.0382

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0382	0.0382	0.0382	1548	0.0382	CS
4	0.0032	9.14285714286	0.035	0.0419	0.035	4460	0.03822426	CS
12	-0.0008	-2.05128205128	0.039	0.0463	0.0331	31423	0.04167582	CS
26	-0.0128	-25.0980392157	0.051	0.06	0.025	54940	0.04726132	CS
52	-0.01115	-22.5937183384	0.04935	0.069	0.025	70308	0.05303944	CS
156	-0.0728	-65.5855855856	0.111	0.139	0.025	66660	0.07418381	CS
260	-0.0038	-9.04761904762	0.042	0.49	0.00975	90129	0.09670936	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0382	0	0.00	0.0382	0.0382	0.0382	971
1714080420	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1713994020	0.0382	0	0.00	0.0382	0.0382	0.0382	4000
1713907740	0.0382	0	0.00	0.0382	0.0382	0.0382	172
1713821340	0.0382	0	0.00	0.0382	0.0382	0.0382	1050
1713561900	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1713475500	0.0382	0	0.00	0.0382	0.0382	0.0382	1535
1713389340	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1713302940	0.0382	0	0.00	0.04	0.04	0.0382	20200
1713216000	0.0382	-0.000555	-1.43	0.0382	0.0382	0.0382	19036
1712957160	0.038755	-0.001	-2.52	0.038755	0.038755	0.038755	235
1712870760	0.039755	0.001755	4.62	0.039755	0.039755	0.039755	225
1712784000	0.038	0	0.00	0.038	0.038	0.038	4104
1712698140	0.038	-0.000755	-1.95	0.038	0.038	0.038	1427
1712611200	0.038755	0.000755	1.99	0.038	0.04005	0.038	7586
1712352000	0.038	-0.002	-5.00	0.036715	0.03845	0.035	10017
1712265780	0.04	0	0.00	0.04	0.04	0.04	1000
1712179500	0.04	0.00224	5.93	0.04	0.04	0.04	553
1712092980	0.03776	0.00051	1.37	0.0419	0.0419	0.03776	1925
1712006940	0.03725	0.00025	0.68	0.035	0.03725	0.035	1779
1711660800	0.037	-0.003	-7.50	0.03925	0.03925	0.037	39668
1711574940	0.04	0	0.00	0.04	0.04	0.04	0
1711488540	0.04	0	0.00	0.037	0.04	0.037	8500
1711401600	0.04	-0.002	-4.76	0.042	0.042	0.035	88100
1711142880	0.042	0.0069	19.66	0.03905	0.042	0.0362	103179
1711056540	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1710970140	0.0351	-0.0069	-16.43	0.0408	0.04264	0.0351	75870
1710883740	0.042	-0.003	-6.67	0.042	0.042	0.042	3210
1710796800	0.045	0.00165	3.81	0.0421	0.045	0.0421	91699
1710537720	0.04335	0	0.00	0.0421	0.04335	0.0421	1393
1710451740	0.04335	5.0E-5	0.12	0.0446	0.0446	0.04335	11998
1710365340	0.0433	0	0.00	0.0446	0.0446	0.042	3500
1710278940	0.0433	0.0003001	0.70	0.036	0.0433	0.036	13905
1710192540	0.0429999	0.0019999	4.88	0.0346	0.0429999	0.0346	19300
1709936640	0.041	-0.0005	-1.20	0.0446	0.0446	0.041	14490
1709850360	0.0415	0.0005	1.22	0.0415	0.0415	0.0415	73844
1709764020	0.041	0	0.00	0.041	0.041	0.041	0
1709677620	0.041	-0.0032	-7.24	0.0425	0.0442	0.041	11389
1709590980	0.0442	0.0015	3.51	0.0427	0.0446	0.0425	427122
1709332140	0.0427	-0.0001	-0.23	0.038	0.0427	0.0331	3536
1709245440	0.0428	0.0028	7.00	0.03796	0.0428	0.03796	1001
1709159100	0.04	0.001	2.56	0.042	0.042	0.034	21450
1709072940	0.039	-0.0031	-7.36	0.039	0.039	0.039	5087
1708986360	0.0421	0.0071	20.29	0.035	0.0421	0.035	28281
1708726800	0.035	-0.005	-12.50	0.037	0.0425	0.035	13473
1708640940	0.04	0	0.00	0.04	0.04	0.04	20008
1708554000	0.04	-0.0028	-6.54	0.04	0.04	0.04	19573
1708467600	0.0428	0.00468	12.28	0.035	0.0428	0.035	1515
1708122180	0.03812	-0.002125	-5.28	0.0371999	0.0428	0.036	49025
1708036020	0.040245	0	0.00	0.040245	0.040245	0.040245	0
1707949620	0.040245	-0.005655	-12.32	0.040245	0.040245	0.040245	2500
1707863340	0.0459	-0.0004	-0.86	0.0371	0.0459	0.0371	1500
1707776400	0.0463	0	0.00	0.0463	0.0463	0.0463	0
1707517200	0.0463	0.0013	2.89	0.03852	0.0463	0.03852	5510
1707431280	0.045	0.006	15.38	0.038	0.045	0.036	126000
1707344880	0.039	0	0.00	0.039	0.039	0.039	0
1707258480	0.039	-0.00177	-4.34	0.04	0.044	0.034	157700
1707172140	0.04077	0.00077	1.93	0.039	0.044	0.039	20607
1706912580	0.04	-0.005	-11.11	0.035	0.042	0.034765	245204
1706826540	0.045	0.00086	1.95	0.048	0.048	0.042	60536
1706740140	0.04414	0.00214	5.10	0.0421	0.04414	0.0421	34010
1706653320	0.042	-0.0069	-14.11	0.0411	0.0475	0.0411	6530
1706567340	0.0489	0	0.00	0.0429999	0.0489	0.0429999	5599

Atlantic Power and Infra... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions