American Energy Partners Inc (OP: AEPT )

0.0046 USD +0.0004 (+9.52%)
Official Closing Price Updated: 3:48 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0015 0.0026 0.0015 0.0017 50,800 -0.00(-52.78%)
Dec 28, 2018 0.0014 0.0036 0.0014 0.0036 67,400 +0.00(+227.27%)
Dec 27, 2018 0.0024 0.0031 0.0011 0.0011 65,500 -0.00(-71.05%)
Dec 26, 2018 0.0012 0.0038 0.0012 0.0038 1,507 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0038 0.0012 0.0038 2,000 +0.00(+0.00%)
Dec 21, 2018 0.0012 0.0038 0.0012 0.0038 15,000 +0.00(+2.70%)
Dec 20, 2018 0.0040 0.0040 0.0014 0.0037 6,120 -0.00(-15.91%)
Dec 19, 2018 0.0044 0.0044 0.0017 0.0044 4,384 +0.00(+120.00%)
Dec 18, 2018 0.0020 0.0020 0.0020 0.0020 150 -0.00(-55.56%)
Dec 17, 2018 0.0031 0.0045 0.0015 0.0045 509,437 +0.00(+45.16%)
Dec 14, 2018 0.0050 0.0050 0.0031 0.0031 52,000 -0.00(-3.13%)
Dec 13, 2018 0.0032 0.0032 0.0032 0.0032 135,000 -0.00(-36.00%)
Dec 12, 2018 0.0031 0.0050 0.0031 0.0050 1,250 +0.00(+61.29%)
Dec 11, 2018 0.0036 0.0036 0.0030 0.0031 100,000 -0.00(-16.22%)
Dec 10, 2018 0.0035 0.0054 0.0035 0.0037 233,166 +0.00(+0.00%)
Dec 07, 2018 0.0040 0.0040 0.0037 0.0037 23,400 -0.00(-32.73%)
Dec 06, 2018 0.0055 0.0055 0.0055 18,000 +0.00(+0.00%)
Dec 04, 2018 0.0037 0.0055 0.0037 0.0055 109,100 +0.00(+10.00%)
Dec 03, 2018 0.0057 0.0057 0.0048 0.0050 173,724 -0.00(-15.25%)
Nov 30, 2018 0.0059 0.0059 0.0059 0.0059 1,500 +0.00(+0.00%)
Nov 29, 2018 0.0031 0.0059 0.0031 0.0059 700 +0.00(+18.00%)
Nov 28, 2018 0.0036 0.0063 0.0036 0.0050 40,411 -0.00(-20.63%)
Nov 27, 2018 0.0032 0.0065 0.0032 0.0063 3,562 -0.00(-4.55%)
Nov 26, 2018 0.0069 0.0069 0.0032 0.0066 17,400 +0.00(+29.41%)
Nov 23, 2018 0.0051 0.0051 0.0051 0.0051 100 -0.00(-26.09%)
Nov 21, 2018 0.0069 0.0069 0.0069 0 +0.00(+53.33%)
Nov 20, 2018 0.0032 0.0072 0.0032 0.0045 45,500 -0.00(-37.50%)
Nov 19, 2018 0.0072 0.0072 0.0072 77 +0.00(+0.00%)
Nov 16, 2018 0.0061 0.0072 0.0054 0.0072 43,000 +0.00(+0.00%)
Nov 15, 2018 0.0042 0.0072 0.0032 0.0072 284,500 +0.00(+38.46%)
Nov 14, 2018 0.0060 0.0092 0.0031 0.0052 394,113 -0.00(-16.13%)
Nov 13, 2018 0.0060 0.0080 0.0060 0.0062 111,801 +0.00(+12.73%)
Nov 12, 2018 0.0037 0.0079 0.0037 0.0055 223,851 +0.00(+0.00%)
Nov 09, 2018 0.0031 0.0060 0.0031 0.0055 339,200 -0.00(-30.38%)
Nov 08, 2018 0.0047 0.0100 0.0046 0.0079 1,550,629 +0.00(+154.84%)
Nov 07, 2018 0.0032 0.0032 0.0031 0.0031 12,614 +0.00(+0.00%)
Nov 06, 2018 0.0031 0.0044 0.0031 0.0031 41,100 +0.00(+0.00%)
Nov 05, 2018 0.0031 0.0031 0.0031 0.0031 507 -0.00(-34.04%)
Nov 02, 2018 0.0047 0.0047 0.0047 20 +0.00(+0.00%)
Nov 01, 2018 0.0047 0.0047 0.0047 0.0047 27,025 -0.00(-2.08%)
Oct 31, 2018 0.0049 0.0049 0.0048 0.0048 22,660 +0.00(+54.84%)
Oct 30, 2018 0.0032 0.0032 0.0031 0.0031 2,000 -0.00(-38.00%)
Oct 29, 2018 0.0030 0.0050 0.0030 0.0050 5,340 +0.00(+0.00%)
Oct 26, 2018 0.0049 0.0050 0.0049 0.0050 2,000 +0.00(+61.29%)
Oct 25, 2018 0.0050 0.0050 0.0031 0.0031 30,500 -0.00(-38.00%)
Oct 22, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 19, 2018 0.0050 0.0050 0.0050 0.0050 70,000 -0.00(-7.41%)
Oct 17, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 16, 2018 0.0030 0.0054 0.0030 0.0054 55,828 +0.00(+35.00%)
Oct 15, 2018 0.0040 0.0054 0.0040 0.0040 116,005 +0.00(+0.00%)
Oct 12, 2018 0.0054 0.0055 0.0040 0.0040 4,700 +0.00(+0.00%)
Oct 11, 2018 0.0040 0.0040 0.0040 0.0040 125 +0.00(+0.00%)
Oct 10, 2018 0.0040 0.0040 0.0040 0.0040 125 -0.00(-20.00%)
Oct 09, 2018 0.0045 0.0050 0.0045 0.0050 107,250 -0.00(-9.09%)
Oct 08, 2018 0.0040 0.0055 0.0040 0.0055 19,000 +0.00(+0.00%)
Oct 05, 2018 0.0055 0.0055 0.0040 0.0055 24,600 +0.00(+37.50%)
Oct 04, 2018 0.0041 0.0041 0.0040 0.0040 210 +0.00(+0.00%)
Oct 03, 2018 0.0040 0.0040 0.0040 0.0040 22,200 +0.00(+0.00%)
Oct 02, 2018 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
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.