American Energy Partners Inc (OP: AEPT )

0.2670 USD UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.