American Energy Partners Inc (OP: AEPT )

0.0133 USD +0.0003 (+2.31%)
Streaming Delayed Price Updated: 2:03 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 0.0210 0.0210 0.0200 0.0210 458,650 +0.00(+5.00%)
Feb 28, 2018 0.0210 0.0220 0.0200 0.0200 434,473 -0.00(-0.50%)
Feb 27, 2018 0.0210 0.0271 0.0200 0.0201 238,721 -0.01(-26.24%)
Feb 26, 2018 0.0270 0.0275 0.0250 0.0272 68,014 +0.00(+0.93%)
Feb 23, 2018 0.0249 0.0270 0.0249 0.0270 35,000 -0.00(-1.82%)
Feb 22, 2018 0.0335 0.0335 0.0225 0.0275 335,489 -0.00(-13.79%)
Feb 21, 2018 0.0278 0.0320 0.0250 0.0319 299,328 +0.00(+6.69%)
Feb 20, 2018 0.0265 0.0345 0.0265 0.0299 318,777 +0.00(+12.83%)
Feb 16, 2018 0.0265 0.0265 0.0265 0 -0.00(-11.37%)
Feb 15, 2018 0.0347 0.0347 0.0250 0.0299 1,120,810 +0.00(+7.75%)
Feb 14, 2018 0.0326 0.0339 0.0276 0.0278 560,935 -0.00(-7.50%)
Feb 13, 2018 0.0565 0.0565 0.0250 0.0300 343,621 +0.00(+11.94%)
Feb 12, 2018 0.0360 0.0400 0.0250 0.0268 418,811 -0.01(-25.45%)
Feb 09, 2018 0.0365 0.0400 0.0300 0.0360 439,368 +0.00(+2.71%)
Feb 08, 2018 0.0366 0.0440 0.0300 0.0350 400,012 -0.01(-14.63%)
Feb 07, 2018 0.0440 0.0440 0.0400 0.0410 202,324 -0.00(-9.79%)
Feb 06, 2018 0.0460 0.0505 0.0410 0.0454 80,106 -0.01(-10.36%)
Feb 05, 2018 0.0569 0.0570 0.0450 0.0507 377,976 -0.01(-10.90%)
Feb 02, 2018 0.0501 0.0588 0.0452 0.0569 295,970 +0.00(+8.88%)
Feb 01, 2018 0.0442 0.0650 0.0442 0.0523 188,624 +0.00(+8.65%)
Jan 31, 2018 0.0750 0.0760 0.0480 0.0481 777,161 -0.02(-33.19%)
Jan 30, 2018 0.0510 0.0575 0.0451 0.0720 5,676,931 +0.02(+51.58%)
Jan 29, 2018 0.0600 0.0670 0.0453 0.0475 322,294 -0.01(-15.18%)
Jan 26, 2018 0.0700 0.0800 0.0500 0.0560 2,529,028 -0.01(-10.97%)
Jan 25, 2018 0.0600 0.0649 0.0556 0.0629 80,252 +0.00(+4.83%)
Jan 24, 2018 0.0800 0.0800 0.0600 0.0600 83,356 -0.01(-10.45%)
Jan 23, 2018 0.0713 0.0725 0.0600 0.0670 332,246 +0.02(+34.00%)
Jan 22, 2018 0.0576 0.0599 0.0500 0.0500 12,423 -0.01(-9.50%)
Jan 19, 2018 0.0809 0.0809 0.0553 0.0553 106,636 +0.02(+37.78%)
Jan 18, 2018 0.0550 0.0799 0.0401 0.0401 149,977 -0.02(-28.39%)
Jan 17, 2018 0.0561 0.0669 0.0560 0.0560 37,657 -0.00(-0.09%)
Jan 16, 2018 0.0555 0.0555 0.0538 0.0561 13,155 +0.00(+0.09%)
Jan 12, 2018 0.0560 0.0560 0.0560 0 -0.00(-1.93%)
Jan 11, 2018 0.0652 0.0670 0.0571 0.0571 383,111 -0.01(-12.42%)
Jan 10, 2018 0.0663 0.1000 0.0585 0.0652 1,616,678 +0.00(+4.32%)
Jan 09, 2018 0.0700 0.0700 0.0625 0.0625 308,141 -0.01(-16.67%)
Jan 08, 2018 0.0820 0.0840 0.0561 0.0750 769,822 -0.01(-6.25%)
Jan 05, 2018 0.0750 0.0950 0.0650 0.0800 837,057 +0.01(+14.45%)
Jan 04, 2018 0.0702 0.0702 0.0550 0.0699 136,128 -0.00(-0.14%)
Jan 03, 2018 0.0600 0.0750 0.0500 0.0700 348,416 +0.01(+16.67%)
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.