American Energy Partners Inc (OP: AEPT )

0.0129 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0045 0.0084 0.0045 0.0075 106,762 +0.00(+82.93%)
May 30, 2018 0.0045 0.0045 0.0035 0.0041 501,465 -0.00(-8.89%)
May 29, 2018 0.0041 0.0084 0.0040 0.0045 215,650 -0.00(-18.18%)
May 25, 2018 0.0055 0.0055 0.0055 0 -0.00(-34.52%)
May 24, 2018 0.0084 0.0084 0.0084 0.0084 12,221 +0.00(+0.00%)
May 23, 2018 0.0041 0.0084 0.0041 0.0084 5,150 +0.00(+20.00%)
May 22, 2018 0.0085 0.0085 0.0060 0.0070 154,334 -0.00(-22.22%)
May 21, 2018 0.0066 0.0090 0.0066 0.0090 8,554 +0.00(+20.00%)
May 18, 2018 0.0076 0.0076 0.0076 0.0075 5,000 +0.00(+0.00%)
May 17, 2018 0.0090 0.0090 0.0075 0.0075 40,000 -0.00(-16.67%)
May 16, 2018 0.0070 0.0090 0.0066 0.0090 54,103 +0.00(+2.27%)
May 15, 2018 0.0100 0.0100 0.0088 0.0088 303,168 +0.00(+8.64%)
May 14, 2018 0.0099 0.0099 0.0080 0.0081 954,151 -0.00(-19.00%)
May 11, 2018 0.0115 0.0115 0.0100 0.0100 90,000 -0.00(-18.70%)
May 10, 2018 0.0123 0.0123 0.0123 0.0123 20,000 -0.00(-0.40%)
May 08, 2018 0.0123 0.0123 0.0123 0 -0.00(-5.00%)
May 07, 2018 0.0098 0.0130 0.0067 0.0130 109,093 -0.00(-5.11%)
May 04, 2018 0.0104 0.0144 0.0025 0.0137 194,202 +0.00(+31.73%)
May 03, 2018 0.0110 0.0110 0.0090 0.0104 397,400 -0.00(-25.71%)
May 02, 2018 0.0145 0.0145 0.0090 0.0140 178,402 -0.00(-11.95%)
May 01, 2018 0.0100 0.0160 0.0081 0.0159 389,886 -0.00(-0.62%)
Apr 30, 2018 0.0145 0.0160 0.0145 0.0160 146,954 +0.00(+10.34%)
Apr 27, 2018 0.0100 0.0150 0.0100 0.0145 81,018 -0.00(-3.33%)
Apr 26, 2018 0.0179 0.0179 0.0130 0.0150 210,546 +0.00(+15.38%)
Apr 25, 2018 0.0100 0.0130 0.0100 0.0130 703,172 +0.00(+30.00%)
Apr 24, 2018 0.0099 0.0100 0.0070 0.0100 876,034 +0.00(+1.01%)
Apr 23, 2018 0.0060 0.0100 0.0060 0.0099 416,018 +0.00(+72.47%)
Apr 20, 2018 0.0059 0.0059 0.0054 0.0057 63,256 -0.00(-4.33%)
Apr 19, 2018 0.0060 0.0060 0.0036 0.0060 223,700 +0.00(+46.34%)
Apr 18, 2018 0.0040 0.0060 0.0040 0.0041 350,405 +0.00(+2.50%)
Apr 17, 2018 0.0040 0.0040 0.0040 0.0040 11,500 +0.00(+16.04%)
Apr 16, 2018 0.0040 0.0040 0.0034 0.0034 231,125 -0.00(-11.16%)
Apr 13, 2018 0.0034 0.0040 0.0023 0.0039 352,870 +0.00(+14.12%)
Apr 12, 2018 0.0086 0.0086 0.0032 0.0034 1,870,256 -0.00(-43.33%)
Apr 11, 2018 0.0070 0.0090 0.0060 0.0060 154,554 -0.00(-16.67%)
Apr 10, 2018 0.0080 0.0090 0.0070 0.0072 583,992 -0.00(-23.81%)
Apr 09, 2018 0.0100 0.0100 0.0095 0.0095 16,000 +0.00(+1.94%)
Apr 06, 2018 0.0100 0.0100 0.0091 0.0093 85,074 +0.00(+14.44%)
Apr 05, 2018 0.0111 0.0124 0.0077 0.0081 1,910,500 -0.00(-19.00%)
Apr 04, 2018 0.0149 0.0149 0.0100 0.0100 187,635 -0.00(-11.43%)
Apr 03, 2018 0.0130 0.0130 0.0101 0.0113 308,665 -0.00(-13.15%)
Apr 02, 2018 0.0130 0.0130 0.0130 0.0130 4,000 -0.00(-1.52%)
Mar 29, 2018 0.0132 0.0132 0.0132 0 +0.00(+6.45%)
Mar 28, 2018 0.0124 0.0124 0.0111 0.0124 292,600 +0.00(+0.00%)
Mar 27, 2018 0.0120 0.0125 0.0100 0.0124 1,292,756 +0.00(+5.98%)
Mar 26, 2018 0.0144 0.0144 0.0117 0.0117 183,000 -0.00(-16.43%)
Mar 23, 2018 0.0120 0.0140 0.0119 0.0140 1,429,938 -0.00(-3.45%)
Mar 22, 2018 0.0169 0.0169 0.0120 0.0145 462,981 -0.00(-3.33%)
Mar 21, 2018 0.0170 0.0170 0.0119 0.0150 1,435,990 +0.00(+20.00%)
Mar 20, 2018 0.0169 0.0169 0.0125 0.0125 18,000 -0.00(-24.24%)
Mar 19, 2018 0.0125 0.0170 0.0125 0.0165 356,700 +0.00(+32.00%)
Mar 16, 2018 0.0125 0.0138 0.0125 0.0125 41,750 -0.00(-16.67%)
Mar 15, 2018 0.0125 0.0150 0.0125 0.0150 684,997 +0.00(+0.00%)
Mar 14, 2018 0.0161 0.0180 0.0120 0.0150 1,643,046 -0.00(-16.67%)
Mar 13, 2018 0.0185 0.0200 0.0175 0.0180 597,540 +0.00(+5.88%)
Mar 12, 2018 0.0210 0.0210 0.0170 0.0170 180,600 -0.00(-15.00%)
Mar 09, 2018 0.0200 0.0200 0.0182 0.0200 567,751 +0.00(+0.00%)
Mar 08, 2018 0.0180 0.0283 0.0180 0.0200 29,882 +0.00(+0.00%)
Mar 07, 2018 0.0185 0.0284 0.0185 0.0200 80,650 +0.00(+8.11%)
Mar 06, 2018 0.0242 0.0244 0.0185 0.0185 54,830 +0.00(+0.00%)
Mar 05, 2018 0.0170 0.0170 0.0170 0.0185 89,455 -0.01(-26.00%)
Mar 02, 2018 0.0249 0.0269 0.0210 0.0250 439,004 +0.00(+19.05%)
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.