Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (TSX: ATP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2013 3.900 3.950 3.860 3.880 195,794 -0.01(-0.26%)
Nov 28, 2013 3.890 3.930 3.780 3.890 288,085 +0.04(+1.04%)
Nov 27, 2013 3.980 3.980 3.850 3.850 181,782 -0.11(-2.78%)
Nov 26, 2013 4.090 4.100 3.900 3.960 567,632 -0.13(-3.18%)
Nov 25, 2013 3.900 4.100 3.890 4.090 434,413 +0.20(+5.14%)
Nov 22, 2013 3.870 3.940 3.870 3.890 123,508 +0.02(+0.52%)
Nov 21, 2013 3.850 3.900 3.850 3.870 214,537 +0.03(+0.78%)
Nov 20, 2013 3.810 3.890 3.810 3.840 185,315 +0.03(+0.79%)
Nov 19, 2013 3.870 3.890 3.800 3.810 222,900 -0.05(-1.30%)
Nov 18, 2013 3.900 3.970 3.860 3.860 239,020 -0.03(-0.77%)
Nov 15, 2013 3.890 3.940 3.870 3.890 252,715 +0.00(+0.00%)
Nov 14, 2013 3.980 3.980 3.850 3.890 187,721 +0.14(+3.73%)
Nov 12, 2013 4.000 4.000 3.700 3.750 857,109 -0.21(-5.30%)
Nov 11, 2013 4.050 4.050 3.890 3.960 925,737 -0.09(-2.22%)
Nov 08, 2013 4.390 4.430 4.050 4.050 1,929,986 -0.49(-10.79%)
Nov 07, 2013 4.520 4.600 4.470 4.540 471,530 +0.00(+0.00%)
Nov 06, 2013 4.510 4.630 4.470 4.540 188,258 +0.04(+0.89%)
Nov 05, 2013 4.640 4.640 4.450 4.500 261,896 -0.09(-1.96%)
Nov 04, 2013 4.570 4.690 4.550 4.590 180,501 +0.01(+0.22%)
Nov 01, 2013 4.670 4.690 4.560 4.580 220,788 -0.12(-2.55%)
Oct 31, 2013 4.670 4.720 4.530 4.700 1,481,229 +0.00(+0.00%)
Oct 30, 2013 4.860 4.910 4.650 4.700 346,185 -0.18(-3.69%)
Oct 29, 2013 4.990 5.030 4.860 4.880 390,028 -0.12(-2.40%)
Oct 28, 2013 5.260 5.310 5.000 5.000 886,440 -0.33(-6.19%)
Oct 25, 2013 5.340 5.380 5.290 5.330 172,000 +0.01(+0.19%)
Oct 24, 2013 5.350 5.360 5.270 5.320 173,889 -0.02(-0.37%)
Oct 23, 2013 5.180 5.340 5.180 5.340 242,855 +0.11(+2.10%)
Oct 22, 2013 5.200 5.260 5.140 5.230 401,561 +0.07(+1.36%)
Oct 21, 2013 5.410 5.430 5.020 5.160 590,750 -0.29(-5.32%)
Oct 18, 2013 5.280 5.510 5.280 5.450 364,744 +0.20(+3.81%)
Oct 17, 2013 5.080 5.300 5.050 5.250 459,521 +0.18(+3.55%)
Oct 16, 2013 5.110 5.140 5.010 5.070 245,816 +0.00(+0.00%)
Oct 15, 2013 5.050 5.170 5.010 5.070 408,694 +0.06(+1.20%)
Oct 11, 2013 5.010 5.010 5.010 0 +0.25(+5.25%)
Oct 10, 2013 4.700 4.800 4.680 4.760 160,707 +0.09(+1.93%)
Oct 09, 2013 4.670 4.800 4.640 4.670 182,509 -0.02(-0.43%)
Oct 08, 2013 4.680 4.790 4.660 4.690 138,682 -0.05(-1.05%)
Oct 07, 2013 4.650 4.750 4.580 4.740 155,963 +0.07(+1.50%)
Oct 04, 2013 4.720 4.890 4.670 4.670 151,576 -0.02(-0.43%)
Oct 03, 2013 5.000 5.000 4.670 4.690 238,690 -0.29(-5.82%)
Oct 02, 2013 4.750 5.070 4.730 4.980 537,025 +0.25(+5.29%)
Oct 01, 2013 4.440 4.760 4.435 4.730 577,735 +0.35(+7.99%)
Sep 27, 2013 4.390 4.410 4.320 4.380 103,342 -0.03(-0.68%)
Sep 26, 2013 4.350 4.460 4.350 4.410 173,499 -0.02(-0.45%)
Sep 25, 2013 4.400 4.470 4.370 4.430 221,182 +0.06(+1.37%)
Sep 24, 2013 4.370 4.420 4.330 4.370 108,940 +0.00(+0.00%)
Sep 23, 2013 4.320 4.480 4.310 4.370 334,651 +0.03(+0.69%)
Sep 20, 2013 4.350 4.440 4.250 4.340 485,031 -0.03(-0.69%)
Sep 19, 2013 4.280 4.380 4.240 4.370 287,458 +0.09(+2.10%)
Sep 18, 2013 4.150 4.310 4.140 4.280 473,281 +0.12(+2.88%)
Sep 17, 2013 4.170 4.190 4.150 4.160 250,892 -0.01(-0.24%)
Sep 16, 2013 4.200 4.210 4.150 4.170 203,147 +0.00(+0.00%)
Sep 13, 2013 4.200 4.210 4.160 4.170 175,927 -0.02(-0.48%)
Sep 12, 2013 4.230 4.280 4.180 4.190 179,642 -0.04(-0.95%)
Sep 11, 2013 4.210 4.255 4.175 4.230 217,677 +0.02(+0.48%)
Sep 10, 2013 4.270 4.280 4.200 4.210 188,384 -0.02(-0.47%)
Sep 09, 2013 4.210 4.270 4.210 4.230 195,846 +0.00(+0.00%)
Sep 06, 2013 4.220 4.300 4.200 4.230 211,365 -0.02(-0.47%)
Sep 05, 2013 4.220 4.250 4.170 4.250 270,446 +0.04(+0.95%)
Sep 04, 2013 4.190 4.240 4.160 4.210 217,145 +0.03(+0.72%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.