American Energy Partners Inc (OP: AEPT )

0.2500 USD +0.0250 (+11.11%)
Official Closing Price Updated: 2:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0053 0.0053 0.0053 0.0053 14,074 +0.00(+10.42%)
Jul 30, 2019 0.0048 0.0048 0.0048 0.0048 95,803 -0.00(-20.00%)
Jul 29, 2019 0.0065 0.0065 0.0048 0.0060 59,100 -0.00(-10.45%)
Jul 26, 2019 0.0048 0.0067 0.0048 0.0067 2,700 +0.00(+34.00%)
Jul 25, 2019 0.0062 0.0065 0.0050 0.0050 65,910 -0.00(-26.47%)
Jul 24, 2019 0.0048 0.0068 0.0048 0.0068 14,800 +0.00(+13.33%)
Jul 23, 2019 0.0060 0.0060 0.0060 0.0060 40,007 -0.00(-3.23%)
Jul 22, 2019 0.0075 0.0075 0.0062 0.0062 32,543 -0.00(-17.33%)
Jul 19, 2019 0.0062 0.0075 0.0062 0.0075 253,100 +0.00(+5.63%)
Jul 18, 2019 0.0085 0.0085 0.0062 0.0071 72,200 +0.00(+7.58%)
Jul 17, 2019 0.0055 0.0095 0.0055 0.0066 642,869 +0.00(+20.00%)
Jul 16, 2019 0.0085 0.0085 0.0041 0.0055 1,539,274 -0.00(-36.78%)
Jul 15, 2019 0.0080 0.0115 0.0053 0.0087 342,926 -0.00(-11.22%)
Jul 12, 2019 0.0201 0.0239 0.0075 0.0098 2,219,300 -0.01(-44.00%)
Jul 11, 2019 0.0080 0.0180 0.0070 0.0175 7,212,520 +0.01(+150.00%)
Jul 10, 2019 0.0070 0.0070 0.0070 37 +0.00(+0.00%)
Jul 09, 2019 0.0050 0.0070 0.0050 0.0070 9,170 +0.00(+0.00%)
Jul 08, 2019 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
Jul 03, 2019 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Jul 02, 2019 0.0070 0.0079 0.0045 0.0045 197,923 -0.00(-35.71%)
Jul 01, 2019 0.0070 0.0070 0.0070 0.0070 34,567 +0.00(+55.56%)
Jun 27, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 25, 2019 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Jun 24, 2019 0.0055 0.0055 0.0055 0.0055 55,032 +0.00(+17.02%)
Jun 21, 2019 0.0070 0.0070 0.0045 0.0047 10,300 -0.00(-32.86%)
Jun 20, 2019 0.0050 0.0070 0.0050 0.0070 43,499 +0.00(+6.06%)
Jun 19, 2019 0.0066 0.0077 0.0066 0.0066 717,632 +0.00(+10.00%)
Jun 18, 2019 0.0041 0.0060 0.0041 0.0060 65,175 +0.00(+0.00%)
Jun 17, 2019 0.0060 0.0060 0.0058 0.0060 65,056 +0.00(+0.00%)
Jun 12, 2019 0.0060 0.0060 0.0060 0 +0.00(+87.50%)
Jun 11, 2019 0.0045 0.0045 0.0032 0.0032 99,195 -0.00(-28.89%)
Jun 10, 2019 0.0045 0.0045 0.0045 0.0045 200 +0.00(+0.00%)
Jun 07, 2019 0.0032 0.0050 0.0032 0.0045 60,100 -0.00(-10.00%)
Jun 06, 2019 0.0045 0.0050 0.0045 0.0050 106,666 +0.00(+11.11%)
Jun 04, 2019 0.0045 0.0045 0.0045 0 +0.00(+40.62%)
Jun 03, 2019 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-34.69%)
May 31, 2019 0.0085 0.0085 0.0020 0.0049 1,805,900 -0.00(-46.15%)
May 30, 2019 0.0080 0.0098 0.0080 0.0091 52,844 +0.00(+13.75%)
May 29, 2019 0.0040 0.0140 0.0040 0.0080 2,046,517 +0.00(+100.00%)
May 28, 2019 0.0040 0.0040 0.0040 0.0040 6,500 -0.00(-27.27%)
May 24, 2019 0.0055 0.0055 0.0037 0.0055 171,300 +0.00(+0.00%)
May 23, 2019 0.0053 0.0055 0.0053 0.0055 34,904 +0.00(+57.14%)
May 22, 2019 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+0.00%)
May 21, 2019 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+0.00%)
May 20, 2019 0.0035 0.0035 0.0035 0.0035 3,000 -0.00(-2.78%)
May 17, 2019 0.0036 0.0036 0.0036 0.0036 900 -0.00(-40.00%)
May 15, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2019 0.0050 0.0060 0.0035 0.0060 16,584 +0.00(+15.38%)
May 13, 2019 0.0052 0.0059 0.0052 0.0052 52,825 -0.00(-13.33%)
May 08, 2019 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
May 07, 2019 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
May 06, 2019 0.0052 0.0052 0.0052 0.0052 2,000 -0.00(-13.33%)
May 02, 2019 0.0060 0.0060 0.0060 0 +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.