American Energy Partners Inc (OP: AEPT )

0.0017 USD -0.0001 (-5.56%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.0015 0.0020 0.0015 0.0018 5,122,300 +0.00(+20.00%)
Nov 24, 2020 0.0018 0.0018 0.0015 0.0015 1,225,455 -0.00(-16.67%)
Nov 23, 2020 0.0017 0.0018 0.0014 0.0018 6,449,440 +0.00(+0.00%)
Nov 20, 2020 0.0018 0.0020 0.0017 0.0018 1,656,500 -0.00(-5.26%)
Nov 19, 2020 0.0020 0.0022 0.0018 0.0019 5,814,859 -0.00(-5.00%)
Nov 18, 2020 0.0020 0.0020 0.0018 0.0020 150,125 +0.00(+5.26%)
Nov 17, 2020 0.0020 0.0023 0.0019 0.0019 1,330,308 -0.00(-5.00%)
Nov 16, 2020 0.0019 0.0021 0.0019 0.0020 559,607 -0.00(-4.76%)
Nov 13, 2020 0.0018 0.0023 0.0018 0.0021 198,800 +0.00(+5.00%)
Nov 12, 2020 0.0018 0.0020 0.0018 0.0020 381,806 +0.00(+11.11%)
Nov 11, 2020 0.0019 0.0022 0.0018 0.0018 2,383,982 +0.00(+0.00%)
Nov 10, 2020 0.0019 0.0020 0.0018 0.0018 1,409,814 -0.00(-5.26%)
Nov 09, 2020 0.0019 0.0023 0.0019 0.0019 1,139,476 +0.00(+0.00%)
Nov 06, 2020 0.0021 0.0023 0.0019 0.0019 1,838,500 -0.00(-9.52%)
Nov 05, 2020 0.0023 0.0023 0.0021 0.0021 2,116,518 -0.00(-12.50%)
Nov 04, 2020 0.0024 0.0024 0.0021 0.0024 2,232,357 +0.00(+0.00%)
Nov 03, 2020 0.0024 0.0026 0.0021 0.0024 2,131,803 +0.00(+0.00%)
Nov 02, 2020 0.0024 0.0026 0.0024 0.0024 306,771 +0.00(+4.35%)
Oct 30, 2020 0.0025 0.0025 0.0021 0.0023 4,090,900 -0.00(-8.00%)
Oct 29, 2020 0.0025 0.0025 0.0025 0.0025 210,065 +0.00(+8.70%)
Oct 28, 2020 0.0028 0.0028 0.0023 0.0023 1,118,993 +0.00(+0.00%)
Oct 27, 2020 0.0028 0.0028 0.0023 0.0023 1,647,520 -0.00(-8.00%)
Oct 26, 2020 0.0029 0.0030 0.0023 0.0025 5,903,204 -0.00(-7.41%)
Oct 23, 2020 0.0026 0.0030 0.0025 0.0027 6,976,800 +0.00(+8.00%)
Oct 22, 2020 0.0032 0.0032 0.0023 0.0025 11,732,270 -0.00(-10.71%)
Oct 21, 2020 0.0026 0.0042 0.0023 0.0028 63,545,100 +0.00(+16.67%)
Oct 20, 2020 0.0026 0.0026 0.0024 0.0024 1,941,979 -0.00(-4.00%)
Oct 19, 2020 0.0025 0.0026 0.0025 0.0025 367,400 +0.00(+0.00%)
Oct 16, 2020 0.0025 0.0025 0.0022 0.0025 750,100 +0.00(+0.00%)
Oct 15, 2020 0.0026 0.0026 0.0024 0.0025 453,668 -0.00(-3.85%)
Oct 14, 2020 0.0024 0.0026 0.0024 0.0026 1,239,600 +0.00(+4.00%)
Oct 13, 2020 0.0027 0.0027 0.0024 0.0025 744,621 -0.00(-3.85%)
Oct 12, 2020 0.0026 0.0026 0.0024 0.0026 839,342 +0.00(+4.00%)
Oct 09, 2020 0.0025 0.0026 0.0024 0.0025 331,700 +0.00(+4.17%)
Oct 08, 2020 0.0025 0.0026 0.0024 0.0024 424,990 -0.00(-4.00%)
Oct 07, 2020 0.0024 0.0025 0.0024 0.0025 616,753 +0.00(+0.00%)
Oct 06, 2020 0.0026 0.0026 0.0024 0.0025 240,717 -0.00(-3.85%)
Oct 05, 2020 0.0026 0.0026 0.0025 0.0026 246,750 +0.00(+0.00%)
Oct 02, 2020 0.0026 0.0026 0.0025 0.0026 203,400 +0.00(+0.00%)
Oct 01, 2020 0.0025 0.0026 0.0024 0.0026 719,180 +0.00(+4.00%)
Sep 30, 2020 0.0027 0.0027 0.0024 0.0025 495,000 -0.00(-7.41%)
Sep 29, 2020 0.0027 0.0027 0.0024 0.0027 557,256 +0.00(+3.85%)
Sep 28, 2020 0.0027 0.0027 0.0025 0.0026 2,159,559 +0.00(+0.00%)
Sep 25, 2020 0.0026 0.0027 0.0025 0.0026 925,400 +0.00(+0.00%)
Sep 24, 2020 0.0026 0.0027 0.0025 0.0026 2,617,006 +0.00(+0.00%)
Sep 23, 2020 0.0027 0.0028 0.0026 0.0026 4,558,605 +0.00(+0.00%)
Sep 22, 2020 0.0026 0.0028 0.0026 0.0026 1,227,100 -0.00(-3.70%)
Sep 21, 2020 0.0028 0.0028 0.0026 0.0027 1,639,237 +0.00(+0.00%)
Sep 18, 2020 0.0026 0.0028 0.0026 0.0027 1,525,600 -0.00(-3.57%)
Sep 17, 2020 0.0028 0.0028 0.0026 0.0028 367,541 +0.00(+0.00%)
Sep 16, 2020 0.0027 0.0028 0.0026 0.0028 1,082,291 +0.00(+0.00%)
Sep 15, 2020 0.0026 0.0029 0.0026 0.0028 1,782,463 +0.00(+7.69%)
Sep 14, 2020 0.0029 0.0030 0.0026 0.0026 5,047,649 +0.00(+0.00%)
Sep 11, 2020 0.0028 0.0028 0.0025 0.0026 5,198,300 -0.00(-7.14%)
Sep 10, 2020 0.0026 0.0029 0.0025 0.0028 3,790,743 +0.00(+7.69%)
Sep 09, 2020 0.0028 0.0029 0.0026 0.0026 3,254,258 -0.00(-3.70%)
Sep 08, 2020 0.0028 0.0029 0.0027 0.0027 1,658,934 -0.00(-3.57%)
Sep 04, 2020 0.0027 0.0028 0.0025 0.0028 3,942,900 +0.00(+3.70%)
Sep 03, 2020 0.0029 0.0029 0.0026 0.0027 2,590,933 -0.00(-6.90%)
Sep 02, 2020 0.0029 0.0030 0.0026 0.0029 3,562,591 +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.