AWSL - Atlantic Wind & Solar, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20190.03750.03770.01410.02210.022195,286
Mar 22, 20190.04500.04600.03010.03980.0398626,488
Mar 21, 20190.05400.05500.04400.04690.0469170,255
Mar 20, 20190.05500.06000.05350.05400.054078,587
Mar 19, 20190.05430.06900.04020.06900.069012,854
Mar 18, 20190.05900.06000.05000.05200.052092,300
Mar 15, 20190.06000.06000.06000.06000.0600-
Mar 14, 20190.06000.06000.06000.06000.060014,100
Mar 13, 20190.04000.06000.04000.06000.060062,390
Mar 12, 20190.05000.06800.04510.05500.0550163,103
Mar 11, 20190.06800.06800.06800.06800.0680-
Mar 08, 20190.06890.06890.06800.06800.068015,300
Mar 07, 20190.06890.06890.06890.06890.0689-
Mar 06, 20190.05300.06900.05300.06890.068915,425
Mar 05, 20190.06800.06800.05300.06800.068016,806
Mar 04, 20190.06000.06300.06000.06300.063037,973
Mar 01, 20190.05000.06000.05000.06000.060045,243
Feb 28, 20190.05510.07000.05000.06500.065077,763
Feb 27, 20190.06500.07000.06000.07000.070022,673
Feb 26, 20190.06500.07000.06450.06950.069553,003
Feb 25, 20190.07500.07500.06450.06450.064576,346
Feb 22, 20190.05100.07000.05100.07000.07003,973
Feb 21, 20190.05100.05580.05100.05500.055025,401
Feb 20, 20190.07980.07980.06100.07500.07508,346
Feb 19, 20190.07640.07900.06000.07900.079024,880
Feb 15, 20190.05000.08000.03360.07690.076951,049
Feb 14, 20190.04000.06400.04000.06000.06009,721
Feb 13, 20190.06500.06500.04200.05370.053734,279
Feb 12, 20190.04100.06360.03100.06360.063610,818
Feb 11, 20190.07400.07400.04900.06500.065067,654
Feb 08, 20190.05110.07400.03010.07400.074016,022
Feb 07, 20190.05500.06700.05150.06700.067042,352
Feb 06, 20190.08000.08000.06800.06800.06803,847
Feb 05, 20190.05110.08000.05110.07740.077413,650
Feb 04, 20190.06500.07980.05020.06990.0699146,200
Feb 01, 20190.06500.06900.05000.06890.068975,521
Jan 31, 20190.07000.07490.06050.07000.070038,800
Jan 30, 20190.06000.07300.06000.07300.073056,500
Jan 29, 20190.06500.07480.06000.06800.068067,700
Jan 28, 20190.07500.07500.06000.06500.065057,799
Jan 25, 20190.06490.06500.06250.06500.065051,363
Jan 24, 20190.08280.08280.06950.07420.07427,033
Jan 23, 20190.07300.07480.05400.07000.0700100,498
Jan 22, 20190.07480.07500.06210.07500.075067,714
Jan 18, 20190.07500.07500.06700.06700.06701,690
Jan 17, 20190.07500.07500.06710.07460.07466,675
Jan 16, 20190.06600.07500.05020.07500.075031,864
Jan 15, 20190.06210.07000.06210.06510.065113,163
Jan 14, 20190.07250.07500.07000.07200.072067,643
Jan 11, 20190.06050.07500.06000.07000.070023,981
Jan 10, 20190.06910.07000.06000.07000.070016,811
Jan 09, 20190.05030.06910.05030.06200.062033,434
Jan 08, 20190.06810.06810.05030.06800.068016,685
Jan 07, 20190.06700.07000.05030.06900.069074,522
Jan 04, 20190.04600.06880.04600.06880.068858,845
Jan 03, 20190.04900.04900.04900.04900.049050,052
Jan 02, 20190.04500.05300.04500.04920.049227,200
Dec 31, 20180.05200.05300.03650.05300.053089,950
Dec 28, 20180.04000.05300.04000.05300.053044,222
Dec 27, 20180.06050.06050.05100.05250.052524,053
Dec 26, 20180.05300.05300.04000.05300.053071,554
Dec 24, 20180.04800.05000.04700.05000.050098,572
Dec 21, 20180.04000.04000.03980.04000.040022,788
Dec 20, 20180.04060.05000.03820.04990.049970,100
Dec 19, 20180.05250.05300.03500.04400.0440182,910
Dec 18, 20180.04500.05300.04500.04900.0490105,240
Dec 17, 20180.05000.05000.04100.05000.050062,123
Dec 14, 20180.03600.05000.03600.05000.050029,863
Dec 13, 20180.05000.05000.05000.05000.050021,000
Dec 12, 20180.04000.04500.04000.04500.0450114,518
Dec 11, 20180.04000.04600.03070.04000.040076,625
Dec 10, 20180.04000.04000.03150.04000.040037,424
Dec 07, 20180.03640.04000.03600.04000.040078,453
Dec 06, 20180.04900.05000.03950.04000.0400117,947
Dec 04, 20180.03500.03500.03500.03500.035021,116
Dec 03, 20180.04000.07000.03000.03000.030061,695
Nov 30, 20180.04000.04800.04000.04000.0400151,441
Nov 29, 20180.02380.04000.02380.04000.040044,604
Nov 28, 20180.04500.04500.03000.03000.0300210,466
Nov 27, 20180.02200.03500.02200.03000.0300266,986
Nov 26, 20180.03000.03000.02220.03000.030048,880
Nov 23, 20180.03500.03500.02500.03000.0300251,500
Nov 21, 20180.03000.03700.02180.03400.0340353,659
Nov 20, 20180.02010.02500.02000.02500.025014,573
Nov 19, 20180.02500.02500.02500.02500.025027,754
Nov 16, 20180.02000.02000.02000.02000.020010,996
Nov 15, 20180.01750.02000.01500.01600.016070,750
Nov 14, 20180.01060.01900.01050.01800.018087,411
Nov 13, 20180.02920.02920.01050.01050.010523,041
Nov 12, 20180.01800.01800.01700.01720.017230,300
Nov 09, 20180.01800.02000.01800.02000.020060,889
Nov 08, 20180.01680.02000.01650.02000.020068,884
Nov 07, 20180.01680.02000.00500.01640.0164130,877
Nov 06, 20180.01690.01690.01690.01690.0169-
Nov 05, 20180.01400.01690.01300.01690.0169113,830
Nov 02, 20180.01450.01450.01300.01300.013033,150
Nov 01, 20180.01450.01450.01450.01450.0145-
Oct 31, 20180.01030.01450.01020.01450.014534,000
Oct 30, 20180.01020.01400.00970.01400.014010,565
Oct 29, 20180.01020.01020.01020.01020.0102500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...