American Energy Partners Inc (OP: AEPT )

0.0018 USD +0.0003 (+20.00%)
Official Closing Price Updated: 3:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 0.0040 0.0040 0.0040 0.0040 811 +0.00(+0.00%)
Sep 28, 2018 0.0040 0.0040 0.0040 50 +0.00(+0.00%)
Sep 26, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 25, 2018 0.0050 0.0055 0.0040 0.0040 100,000 -0.00(-2.44%)
Sep 24, 2018 0.0033 0.0050 0.0033 0.0041 52,002 -0.00(-28.07%)
Sep 19, 2018 0.0057 0.0057 0.0057 0 -0.00(-8.06%)
Sep 18, 2018 0.0033 0.0062 0.0033 0.0062 13,250 +0.00(+0.00%)
Sep 13, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 12, 2018 0.0045 0.0062 0.0031 0.0062 103,534 +0.00(+37.78%)
Sep 10, 2018 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Sep 07, 2018 0.0046 0.0062 0.0045 0.0062 111,300 +0.00(+12.73%)
Sep 06, 2018 0.0055 0.0055 0.0055 0.0055 2,531 +0.00(+10.00%)
Sep 05, 2018 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Sep 04, 2018 0.0050 0.0063 0.0050 0.0050 44,000 -0.00(-24.24%)
Aug 31, 2018 0.0066 0.0066 0.0066 0 +0.00(+40.43%)
Aug 30, 2018 0.0047 0.0066 0.0047 0.0047 33,942 -0.00(-28.79%)
Aug 28, 2018 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Aug 27, 2018 0.0066 0.0066 0.0066 0.0066 14,928 -0.00(-1.49%)
Aug 24, 2018 0.0050 0.0069 0.0046 0.0067 124,600 +0.00(+31.37%)
Aug 23, 2018 0.0051 0.0051 0.0051 0.0051 2,001 +0.00(+2.00%)
Aug 22, 2018 0.0050 0.0069 0.0050 0.0050 98,293 +0.00(+0.00%)
Aug 21, 2018 0.0050 0.0050 0.0050 50 +0.00(+0.00%)
Aug 20, 2018 0.0050 0.0050 0.0050 0.0050 732 +0.00(+0.00%)
Aug 17, 2018 0.0050 0.0050 0.0050 0.0050 25,500 -0.00(-1.96%)
Aug 16, 2018 0.0051 0.0051 0.0051 0.0051 2,010 -0.00(-8.93%)
Aug 15, 2018 0.0076 0.0076 0.0056 0.0056 12,000 +0.00(+1.82%)
Aug 14, 2018 0.0079 0.0079 0.0055 0.0055 100,052 -0.00(-1.79%)
Aug 13, 2018 0.0050 0.0078 0.0050 0.0056 22,837 -0.00(-28.21%)
Aug 10, 2018 0.0055 0.0078 0.0055 0.0078 13,000 -0.00(-1.27%)
Aug 08, 2018 0.0079 0.0079 0.0079 0 -0.00(-7.06%)
Aug 07, 2018 0.0052 0.0085 0.0052 0.0085 24,100 +0.00(+70.00%)
Aug 06, 2018 0.0045 0.0050 0.0045 0.0050 13,138 -0.00(-33.33%)
Aug 03, 2018 0.0083 0.0083 0.0075 0.0075 6,000 +0.00(+25.00%)
Aug 02, 2018 0.0073 0.0075 0.0060 0.0060 38,205 +0.00(+20.00%)
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.