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 30, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 29, 2019 0.0050 0.0050 0.0030 0.0030 40,010 +0.00(+0.00%)
Oct 28, 2019 0.0030 0.0030 0.0030 0.0030 57,892 -0.00(-40.00%)
Oct 25, 2019 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Oct 24, 2019 0.0030 0.0050 0.0030 0.0050 42,800 +0.00(+66.67%)
Oct 23, 2019 0.0030 0.0030 0.0030 0.0030 3,100 -0.00(-41.18%)
Oct 22, 2019 0.0051 0.0051 0.0051 0.0051 10,000 +0.00(+0.00%)
Oct 21, 2019 0.0032 0.0051 0.0032 0.0051 560 +0.00(+0.00%)
Oct 18, 2019 0.0041 0.0051 0.0041 0.0051 8,000 +0.00(+0.00%)
Oct 17, 2019 0.0045 0.0051 0.0045 0.0051 9,503 +0.00(+45.71%)
Oct 16, 2019 0.0035 0.0035 0.0035 8 +0.00(+0.00%)
Oct 15, 2019 0.0035 0.0035 0.0035 0.0035 110 +0.00(+0.00%)
Oct 14, 2019 0.0035 0.0051 0.0035 0.0035 3,305 -0.00(-23.91%)
Oct 11, 2019 0.0043 0.0046 0.0035 0.0046 105,000 +0.00(+6.98%)
Oct 10, 2019 0.0042 0.0043 0.0042 0.0043 121,000 +0.00(+43.33%)
Oct 09, 2019 0.0030 0.0030 0.0030 0.0030 13,150 -0.00(-3.23%)
Oct 08, 2019 0.0055 0.0055 0.0031 0.0031 22,300 +0.00(+3.33%)
Oct 07, 2019 0.0030 0.0030 0.0030 6 +0.00(+0.00%)
Oct 04, 2019 0.0032 0.0043 0.0030 0.0030 98,500 -0.00(-6.25%)
Oct 01, 2019 0.0032 0.0032 0.0032 0 -0.00(-13.51%)
Sep 27, 2019 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Sep 26, 2019 0.0041 0.0044 0.0036 0.0036 150,375 -0.00(-35.71%)
Sep 25, 2019 0.0041 0.0056 0.0041 0.0056 113,725 +0.00(+33.33%)
Sep 24, 2019 0.0037 0.0042 0.0037 0.0042 15,950 +0.00(+13.51%)
Sep 23, 2019 0.0037 0.0037 0.0037 0.0037 21,050 -0.00(-37.29%)
Sep 20, 2019 0.0059 0.0059 0.0059 0.0059 500 +0.00(+59.46%)
Sep 19, 2019 0.0040 0.0040 0.0037 0.0037 201,453 +0.00(+0.00%)
Sep 17, 2019 0.0037 0.0037 0.0037 0 -0.00(-36.21%)
Sep 16, 2019 0.0058 0.0058 0.0058 0.0058 4,999 -0.00(-1.69%)
Sep 13, 2019 0.0059 0.0059 0.0059 0.0059 16,500 +0.00(+47.50%)
Sep 10, 2019 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Sep 04, 2019 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Sep 03, 2019 0.0041 0.0050 0.0040 0.0040 57,756 -0.00(-2.44%)
Aug 30, 2019 0.0050 0.0050 0.0041 0.0041 36,600 +0.00(+0.00%)
Aug 27, 2019 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Aug 26, 2019 0.0042 0.0042 0.0042 95 +0.00(+0.00%)
Aug 23, 2019 0.0042 0.0042 0.0042 0.0042 7,000 +0.00(+2.44%)
Aug 22, 2019 0.0056 0.0056 0.0041 0.0041 37,778 +0.00(+0.00%)
Aug 21, 2019 0.0041 0.0041 0.0041 0.0041 9,603 -0.00(-25.45%)
Aug 19, 2019 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Aug 16, 2019 0.0045 0.0055 0.0041 0.0041 164,800 -0.00(-31.67%)
Aug 14, 2019 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Aug 13, 2019 0.0060 0.0060 0.0044 0.0045 24,300 +0.00(+2.27%)
Aug 09, 2019 0.0044 0.0044 0.0044 0 -0.00(-8.33%)
Aug 08, 2019 0.0048 0.0048 0.0045 0.0048 160,841 +0.00(+0.00%)
Aug 07, 2019 0.0048 0.0048 0.0048 0.0048 270 -0.00(-26.15%)
Aug 06, 2019 0.0049 0.0065 0.0049 0.0065 40,441 +0.00(+35.42%)
Aug 05, 2019 0.0048 0.0048 0.0048 0.0048 44,000 +0.00(+0.00%)
Aug 02, 2019 0.0048 0.0048 0.0048 0.0048 184,600 +0.00(+0.00%)
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.