OTC Markets OTCPK - Delayed Quote USD

Atlantic Power & Infrastructure Corp. (AWSL)

0.0420
+0.0059
+(16.34%)
As of May 12 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.03600.03610.03600.04200.042024,900
May 9, 20250.04200.04200.03500.04200.042026,232
May 8, 20250.03860.04200.03860.04200.0420568
May 7, 20250.03510.04200.03510.04200.042025,607
May 6, 20250.04000.04200.04000.04200.0420174,133
May 5, 20250.04300.04300.03710.04300.0430214,278
May 2, 20250.04100.04300.04010.04300.0430100,851
May 1, 20250.04250.04300.04150.04210.04217,150
Apr 30, 20250.04180.04250.04180.04250.04258,500
Apr 29, 20250.04590.04590.04000.04390.0439165,910
Apr 28, 20250.03090.04100.03090.04100.0410154,089
Apr 25, 20250.04550.04550.04550.04550.0455500
Apr 24, 20250.04600.04600.03760.04100.04109,800
Apr 23, 20250.04000.04200.02650.04200.0420779,920
Apr 22, 20250.04600.04680.04100.04600.0460163,567
Apr 21, 20250.04300.04600.03750.04600.0460109,550
Apr 17, 20250.04690.04690.04690.04690.0469100
Apr 16, 20250.04700.04700.03930.04080.040852,700
Apr 15, 20250.04700.04700.03810.04070.0407176,942
Apr 14, 20250.03900.03900.03760.03760.037637,515
Apr 11, 20250.03550.04000.03500.04000.0400289,199
Apr 10, 20250.04700.04700.03830.04280.042831,835
Apr 9, 20250.03500.04000.03500.03980.039856,159
Apr 8, 20250.04700.04700.04700.04700.0470236
Apr 7, 20250.04350.04700.03650.03650.0365180,970
Apr 4, 20250.04700.04700.03550.03550.035515,478
Apr 3, 20250.05000.05000.04370.04370.043748,150
Apr 2, 20250.04800.04950.04700.04950.0495116,900
Apr 1, 20250.04800.04800.04700.04800.048064,185
Mar 31, 20250.05100.05100.04300.04660.04666,741
Mar 28, 20250.05100.05600.04750.04750.047554,833
Mar 27, 20250.04840.05100.04550.05100.0510102,095
Mar 26, 20250.04700.05000.04700.04800.0480252,347
Mar 25, 20250.04110.04760.04110.04760.047613,949
Mar 24, 20250.04800.04800.04100.04780.047824,070
Mar 21, 20250.05470.05470.04000.04800.048051,750
Mar 20, 20250.05470.05470.04290.04290.042910,200
Mar 19, 20250.04800.04800.04800.04800.0480289
Mar 18, 20250.04790.04790.04790.04790.0479-
Mar 17, 20250.04800.04800.04010.04790.047973,977
Mar 14, 20250.03610.04760.03610.04760.0476173,560
Mar 13, 20250.02750.04870.02750.04760.0476138,943
Mar 12, 20250.05300.05300.03380.05000.0500100,200
Mar 11, 20250.05900.05900.04550.04960.049642,445
Mar 10, 20250.05690.05690.03990.04800.048085,673
Mar 7, 20250.05200.05500.04670.05220.0522179,375
Mar 6, 20250.04840.05300.04330.05200.052071,473
Mar 5, 20250.05200.05300.04380.04840.048473,601
Mar 4, 20250.04860.05300.04860.05200.0520119,509
Mar 3, 20250.05780.05780.05150.05230.052355,228
Feb 28, 20250.05000.05300.05000.05200.052014,761
Feb 27, 20250.05300.05300.05000.05300.0530142,629
Feb 26, 20250.05000.05400.02990.05400.0540213,189
Feb 25, 20250.04280.05000.04280.05000.050072,359
Feb 24, 20250.05400.05400.04900.04900.0490112,214
Feb 21, 20250.05300.05400.04890.05400.0540397,105
Feb 20, 20250.05100.05200.04520.05200.0520233,619
Feb 19, 20250.05000.05100.04500.04570.0457146,181
Feb 18, 20250.05000.05100.04630.05000.0500175,186
Feb 14, 20250.04410.05000.04410.05000.0500706,145
Feb 13, 20250.03800.04800.03800.04800.0480576,667
Feb 12, 20250.03660.04300.03660.04300.043072,400
Feb 11, 20250.04300.04490.03970.04200.042064,711
Feb 10, 20250.04100.04300.03990.04180.041852,309
Feb 7, 20250.04200.04490.04200.04300.043076,617
Feb 6, 20250.04200.04200.04100.04200.042072,248
Feb 5, 20250.04020.04200.04020.04080.0408257,100
Feb 4, 20250.04070.04100.03920.03920.039258,120
Feb 3, 20250.03800.04200.03800.04200.0420411,800
Jan 31, 20250.03770.04160.03690.03990.0399511,282
Jan 30, 20250.04000.04000.03410.03410.034152,351
Jan 29, 20250.03800.03900.03800.03850.0385204,199
Jan 28, 20250.03320.03470.03300.03300.033064,473
Jan 27, 20250.03100.03290.03100.03290.032969,010
Jan 24, 20250.03800.03800.03110.03110.03114,695
Jan 23, 20250.03500.03800.03500.03600.0360214,693
Jan 22, 20250.02860.03750.02860.03490.0349298,750
Jan 21, 20250.03400.03440.03250.03440.034422,915
Jan 17, 20250.03340.03340.03340.03340.03341,000
Jan 16, 20250.03280.03280.03280.03280.0328-
Jan 15, 20250.03280.03280.03280.03280.0328596
Jan 14, 20250.03280.03280.03280.03280.0328-
Jan 13, 20250.03280.03280.02830.03280.0328136,582
Jan 10, 20250.02690.02690.02690.02690.02692,000
Jan 8, 20250.03150.03150.02690.02690.02692,536
Jan 7, 20250.02690.03280.02690.02890.02896,668
Jan 6, 20250.03280.03280.02760.02760.02766,993
Jan 3, 20250.03260.03260.02940.02940.029450,610
Jan 2, 20250.02700.03290.02700.03290.032976,750
Dec 31, 20240.02690.02700.02690.02700.027029,186
Dec 30, 20240.02650.02700.02650.02700.027079,279
Dec 27, 20240.03080.03300.03000.03300.033024,572
Dec 26, 20240.03000.03320.03000.03320.03321,370
Dec 24, 20240.03250.03250.03020.03020.0302464
Dec 23, 20240.02980.03400.02700.03400.034066,036
Dec 20, 20240.03000.03000.02810.02810.028110,500
Dec 19, 20240.02880.03000.02600.02860.0286128,296
Dec 18, 20240.02850.02880.02850.02880.028820,512
Dec 17, 20240.03100.03200.02600.02860.028663,235
Dec 16, 20240.02770.02770.02770.02770.0277-
Dec 13, 20240.02770.02770.02770.02770.0277284
Dec 12, 20240.03000.03000.03000.03000.0300139
Dec 11, 20240.02920.02920.02810.02860.028624,943
Dec 10, 20240.03000.03000.02400.02980.0298259,300
Dec 9, 20240.03010.03010.02750.03000.030076,673
Dec 6, 20240.02680.02920.02680.02890.028928,589
Dec 5, 20240.02670.03010.02670.03010.030111,200
Dec 4, 20240.02660.03000.02560.02750.027518,701
Dec 3, 20240.03010.03010.02840.02840.02841,296
Dec 2, 20240.02320.02670.02320.02660.02662,182
Nov 29, 20240.03000.03000.03000.03000.030010,000
Nov 27, 20240.03020.03020.03020.03020.0302-
Nov 26, 20240.03000.03030.02310.03020.030218,930
Nov 25, 20240.02710.02780.02710.02780.027810,163
Nov 22, 20240.03440.03440.02710.02860.0286109,375
Nov 21, 20240.03310.03310.03310.03310.0331-
Nov 20, 20240.03890.03890.03310.03310.03316,685
Nov 19, 20240.03300.03300.03300.03300.033014,500
Nov 18, 20240.03210.03420.03200.03420.034259,261
Nov 15, 20240.03220.03220.03210.03220.032223,000
Nov 14, 20240.03890.03890.03530.03890.038916,300
Nov 13, 20240.03750.03890.03200.03890.038963,690
Nov 12, 20240.03920.03950.03350.03920.0392122,685
Nov 11, 20240.03500.03660.03500.03660.036644,090
Nov 8, 20240.03380.03570.03320.03320.033217,010
Nov 7, 20240.03880.03920.03100.03710.0371188,570
Nov 6, 20240.03230.03880.03230.03880.03889,446
Nov 5, 20240.03010.03920.03010.03910.03917,529
Nov 4, 20240.03500.03930.03000.03930.0393171,223
Nov 1, 20240.03510.03940.03000.03900.0390139,413
Oct 31, 20240.03560.03850.03560.03850.0385500
Oct 30, 20240.03350.03990.02710.03680.036899,728
Oct 29, 20240.03990.03990.02650.03640.0364368,357
Oct 28, 20240.04100.04680.02110.03990.0399498,850
Oct 25, 20240.03770.04000.03400.04000.040010,532
Oct 24, 20240.04000.04000.03370.03510.035115,499
Oct 23, 20240.03840.04000.03400.04000.040017,366
Oct 22, 20240.03990.03990.03340.03340.033422,115
Oct 21, 20240.04010.04200.03340.03340.033485,777
Oct 18, 20240.04250.04800.03290.04800.048048,392
Oct 17, 20240.04800.04800.03230.04400.0440114,724
Oct 16, 20240.04400.04800.03230.04800.048092,899
Oct 15, 20240.04000.04800.04000.04240.042432,875
Oct 14, 20240.04120.04870.03720.04870.0487109,151
Oct 11, 20240.04650.04850.04650.04850.04854,000
Oct 10, 20240.04900.04900.03880.04850.048528,300
Oct 9, 20240.04760.04890.03220.04800.0480101,432
Oct 8, 20240.04760.04850.04760.04850.04857,240
Oct 7, 20240.04900.04900.04100.04830.04838,000
Oct 4, 20240.04900.04900.04750.04770.047780,371
Oct 3, 20240.04830.04870.04800.04870.0487104,220
Oct 2, 20240.04790.04900.04790.04900.04908,663
Oct 1, 20240.04790.04830.04000.04830.048351,651
Sep 30, 20240.04900.04900.04790.04790.047933,661
Sep 27, 20240.04800.04800.04800.04800.0480-
Sep 26, 20240.03800.04800.03530.04800.048046,131
Sep 25, 20240.04700.04770.04700.04770.047781,000
Sep 24, 20240.04350.04800.04350.04800.04804,185
Sep 23, 20240.04320.04320.04060.04280.042810,918
Sep 20, 20240.04060.04060.04060.04060.04062,900
Sep 19, 20240.03240.04900.03240.04060.04062,800
Sep 18, 20240.04900.04900.04480.04480.04486,518
Sep 17, 20240.03620.04900.03230.04810.0481128,330
Sep 16, 20240.04990.04990.04990.04990.04995,400
Sep 13, 20240.04980.05000.04960.04990.049973,847
Sep 12, 20240.04900.04900.04900.04900.0490100
Sep 11, 20240.04650.04840.04650.04840.04842,368
Sep 10, 20240.04810.04810.04810.04810.048110,000
Sep 9, 20240.04010.04840.04010.04840.04842,980
Sep 6, 20240.05000.05000.04180.04180.0418202,831
Sep 5, 20240.04500.05000.04500.04500.045010,600
Sep 4, 20240.05000.05000.04500.04500.045088,416
Sep 3, 20240.05000.05000.04030.05000.05009,188
Aug 30, 20240.04990.05000.03510.05000.050071,100
Aug 29, 20240.05000.05000.04930.04980.049816,315
Aug 28, 20240.03800.05000.03800.05000.05001,045
Aug 27, 20240.05000.05000.03110.04990.0499197,884
Aug 26, 20240.04600.05000.04600.05000.050010,800
Aug 23, 20240.04640.04700.04640.04700.047025,330
Aug 22, 20240.04800.04800.04800.04800.048020,000
Aug 21, 20240.04040.04800.04040.04530.0453181,880
Aug 20, 20240.03800.04500.03600.04500.0450208,822
Aug 19, 20240.02800.03600.02800.03600.036075,333
Aug 16, 20240.03600.03600.03600.03600.0360801
Aug 15, 20240.03900.03900.03300.03600.036081,102
Aug 14, 20240.03010.03010.02700.02700.0270117,101
Aug 13, 20240.02760.03000.02600.02600.026014,122
Aug 12, 20240.03300.03300.03300.03300.0330-
Aug 9, 20240.02200.03600.02200.03300.033013,240
Aug 8, 20240.03300.03300.03300.03300.0330-
Aug 7, 20240.03300.03300.03300.03300.0330-
Aug 6, 20240.02100.03400.02100.03300.033030,216
Aug 5, 20240.02100.03400.02100.02200.022011,676
Aug 2, 20240.01600.03790.01600.02100.021023,160
Aug 1, 20240.02770.03800.02770.03800.0380134,970
Jul 31, 20240.02770.02770.01900.01900.01901,785
Jul 30, 20240.02780.02780.01800.01800.0180172,881
Jul 29, 20240.02390.02390.02010.02010.020129,964
Jul 26, 20240.02040.02040.02040.02040.0204-
Jul 25, 20240.02010.02230.02000.02040.02042,888
Jul 24, 20240.02200.02200.02200.02200.022081,300
Jul 23, 20240.02010.02010.02010.02010.0201-
Jul 22, 20240.02010.02010.02010.02010.0201118,326
Jul 19, 20240.02100.02100.02100.02100.02101,000
Jul 18, 20240.02000.02200.02000.02080.020817,520
Jul 17, 20240.02900.03300.02400.02400.024060,780
Jul 16, 20240.02200.03000.02200.03000.03001,501
Jul 15, 20240.02850.02850.02490.02490.02497,272
Jul 12, 20240.02900.02900.02200.02480.024825,456
Jul 11, 20240.03400.03400.03400.03400.0340-
Jul 10, 20240.03400.03400.03400.03400.03409,833
Jul 9, 20240.03200.03400.03200.03400.03405,000
Jul 8, 20240.02500.02500.02100.02100.021050,100
Jul 5, 20240.03200.03200.03200.03200.0320-
Jul 3, 20240.03200.03200.03200.03200.03205,000
Jul 2, 20240.03300.03300.03300.03300.0330-
Jul 1, 20240.03020.03300.03020.03300.033080,000
Jun 28, 20240.03020.03020.03010.03010.0301157,089
Jun 27, 20240.02510.02510.02500.02510.025158,180
Jun 26, 20240.02510.02510.02510.02510.0251398
Jun 25, 20240.02500.02500.02500.02500.0250-
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02610.02610.02500.02500.025099,285
Jun 20, 20240.02950.03300.02950.02950.029549,584
Jun 18, 20240.02900.02900.02900.02900.029025,001
Jun 17, 20240.02500.02500.02500.02500.0250596
Jun 14, 20240.02880.02880.02880.02880.0288700
Jun 13, 20240.03000.03000.02500.02500.025070,440
Jun 12, 20240.03690.03690.03690.03690.03693,000
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03170.03170.03000.03000.030020,000
Jun 7, 20240.03000.03250.03000.03250.03254,540
Jun 6, 20240.02800.03500.02800.03500.0350244,764
Jun 5, 20240.02800.02800.02800.02800.0280243
Jun 4, 20240.02800.03250.02800.03250.03255,492
Jun 3, 20240.03000.03000.03000.03000.0300660
May 31, 20240.02980.02990.02800.02980.0298199,465
May 30, 20240.03250.03250.03000.03000.030079,900
May 29, 20240.03090.03120.03090.03100.031028,000
May 28, 20240.03090.03090.03070.03070.030742,658
May 24, 20240.04140.04140.04140.04140.0414-
May 23, 20240.04140.04140.04140.04140.041413,000
May 22, 20240.03000.03000.03000.03000.030071,409
May 21, 20240.03990.03990.02650.03000.0300105,051
May 20, 20240.04000.04000.03990.04000.040030,381
May 17, 20240.04000.04180.04000.04180.0418702
May 16, 20240.04200.04200.04000.04000.04006,542
May 15, 20240.03850.03850.03850.03850.0385871
May 14, 20240.03970.03970.03970.03970.03975,000
May 13, 20240.03950.04000.03950.04000.040013,646

Related Tickers

ASRE Astra Energy, Inc.
0.0330
+6.45%
 
MMMW Mass Megawatts Wind Power, Inc.
0.1403
-17.52%
 
ALCE Alternus Clean Energy Inc
0.0350
0.00%
 
WNDW SolarWindow Technologies, Inc.
0.2500
-11.66%
 
CLNV Clean Vision Corporation
0.0207
-11.11%
 
CEG Constellation Energy Corporation
289.94
+1.63%