American Energy Partners Inc (OP: AEPT )

0.0017 USD -0.0001 (-5.56%)
Official Closing Price Updated: 12:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0314 0.0698 0.0314 0.0698 3,040 +0.00(+0.14%)
Oct 27, 2017 0.0697 0.0697 0.0697 41 -0.00(-0.29%)
Oct 26, 2017 0.0312 0.0699 0.0311 0.0699 12,075 -0.00(-0.14%)
Oct 25, 2017 0.0311 0.0700 0.0311 0.0700 2,707 +0.00(+0.00%)
Oct 24, 2017 0.0310 0.0700 0.0310 0.0700 2,312 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Oct 18, 2017 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+5.71%)
Oct 17, 2017 0.0765 0.0765 0.0700 0.0700 645 -0.01(-9.09%)
Oct 16, 2017 0.0306 0.0770 0.0306 0.0770 771 +0.00(+0.00%)
Oct 13, 2017 0.0451 0.0770 0.0351 0.0770 1,751 +0.00(+0.00%)
Oct 10, 2017 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Oct 09, 2017 0.0500 0.0500 0.0500 0.0500 42,035 -0.03(-34.98%)
Oct 06, 2017 0.0700 0.0770 0.0700 0.0769 25,110 -0.00(-3.88%)
Oct 05, 2017 0.0322 0.0800 0.0322 0.0800 732 +0.04(+109.97%)
Oct 04, 2017 0.0381 0.0381 0.0381 0.0381 505 -0.01(-13.41%)
Oct 03, 2017 0.0320 0.0440 0.0320 0.0440 750 +0.01(+43.79%)
Oct 02, 2017 0.0305 0.0849 0.0305 0.0306 2,500 -0.06(-66.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0402 0.0900 7,275 -0.00(-2.17%)
Sep 25, 2017 0.0920 0.0920 0.0920 0 +0.05(+123.84%)
Sep 22, 2017 0.0450 0.0450 0.0411 0.0411 10,289 -0.00(-8.67%)
Sep 21, 2017 0.0450 0.0899 0.0450 0.0450 15,903 +0.00(+0.00%)
Sep 20, 2017 0.0700 0.0700 0.0450 0.0450 2,150 -0.03(-35.71%)
Sep 19, 2017 0.0700 0.0700 0.0301 0.0700 32,708 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0300 0.0700 14,204 +0.05(+228.64%)
Sep 15, 2017 0.0213 0.0213 0.0213 0.0213 1,383 +0.00(+0.95%)
Sep 14, 2017 0.1200 0.1200 0.0211 0.0211 2,868 -0.06(-73.62%)
Sep 13, 2017 0.0500 0.0800 0.0500 0.0800 3,173 -0.01(-6.98%)
Sep 12, 2017 0.0501 0.0860 0.0501 0.0860 1,305 +0.04(+72.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0.0500 2,532 -0.01(-16.67%)
Sep 08, 2017 0.0600 0.0600 0.0600 0.0600 302 +0.00(+0.00%)
Sep 07, 2017 0.0502 0.0620 0.0502 0.0600 120,949 +0.01(+19.52%)
Sep 06, 2017 0.0502 0.1000 0.0502 0.0502 9,350 +0.00(+0.00%)
Sep 05, 2017 0.1000 0.1000 0.0502 0.0502 8,699 -0.05(-49.80%)
Sep 01, 2017 0.0504 0.1000 0.0504 0.1000 850 +0.00(+0.00%)
Aug 31, 2017 0.0503 0.1000 0.0503 0.1000 1,919 +0.00(+0.00%)
Aug 30, 2017 0.0552 0.1000 0.0503 0.1000 4,000 +0.00(+0.10%)
Aug 29, 2017 0.0502 0.0999 0.0502 0.0999 6,468 -0.00(-0.10%)
Aug 28, 2017 0.0900 0.1000 0.0501 0.1000 6,447 +0.05(+100.00%)
Aug 25, 2017 0.0750 0.1200 0.0500 0.0500 2,987 -0.07(-58.33%)
Aug 24, 2017 0.1250 0.1250 0.0500 0.1200 3,207 +0.05(+71.43%)
Aug 23, 2017 0.1000 0.1001 0.0700 0.0700 72,351 -0.03(-30.00%)
Aug 22, 2017 0.1829 0.1830 0.0303 0.1000 26,819 -0.09(-48.45%)
Aug 21, 2017 0.2000 0.2000 0.0300 0.1940 10,087 -0.01(-3.00%)
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.