American Energy Partners Inc (OP: AEPT )

0.0039 USD +0.0004 (+11.43%)
Official Closing Price Updated: 3:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2018 0.0060 0.0060 0.0060 13 +0.00(+30.43%)
Jun 27, 2018 0.0080 0.0080 0.0046 0.0046 71,589 -0.00(-42.50%)
Jun 26, 2018 0.0080 0.0090 0.0080 0.0080 24,554 +0.00(+90.48%)
Jun 25, 2018 0.0025 0.0090 0.0025 0.0042 9,310 -0.00(-53.33%)
Jun 22, 2018 0.0041 0.0090 0.0041 0.0090 11,500 +0.00(+0.00%)
Jun 21, 2018 0.0059 0.0090 0.0059 0.0090 27,421 +0.00(+5.88%)
Jun 20, 2018 0.0041 0.0085 0.0041 0.0085 60,941 +0.00(+21.43%)
Jun 19, 2018 0.0046 0.0084 0.0046 0.0070 108,700 +0.00(+0.43%)
Jun 18, 2018 0.0033 0.0084 0.0033 0.0070 67,100 +0.00(+39.40%)
Jun 14, 2018 0.0050 0.0050 0.0050 0 -0.00(-34.21%)
Jun 13, 2018 0.0076 0.0076 0.0076 0.0076 950 +0.00(+0.00%)
Jun 12, 2018 0.0080 0.0080 0.0076 0.0076 10,500 +0.00(+25.62%)
Jun 11, 2018 0.0040 0.0080 0.0040 0.0060 15,625 +0.00(+0.83%)
Jun 08, 2018 0.0060 0.0060 0.0060 0.0060 62,437 +0.00(+0.00%)
Jun 07, 2018 0.0040 0.0060 0.0040 0.0060 40,001 +0.00(+0.00%)
Jun 06, 2018 0.0080 0.0080 0.0060 0.0060 28,000 +0.00(+0.00%)
Jun 05, 2018 0.0071 0.0080 0.0055 0.0060 22,075 -0.00(-14.29%)
Jun 04, 2018 0.0030 0.0070 0.0030 0.0070 12,360 -0.00(-6.67%)
Jun 01, 2018 0.0075 0.0075 0.0075 0.0075 6,618 +0.00(+0.00%)
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%)
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.