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 (%)
Jun 30, 2020 0.0032 0.0035 0.0028 0.0031 1,174,714 -0.00(-3.13%)
Jun 29, 2020 0.0035 0.0035 0.0030 0.0032 590,318 +0.00(+6.67%)
Jun 26, 2020 0.0030 0.0030 0.0030 0.0030 195,200 -0.00(-6.25%)
Jun 25, 2020 0.0038 0.0038 0.0027 0.0032 154,919 +0.00(+6.67%)
Jun 24, 2020 0.0042 0.0045 0.0026 0.0030 1,585,534 -0.00(-23.08%)
Jun 23, 2020 0.0043 0.0045 0.0039 0.0039 271,951 -0.00(-7.14%)
Jun 22, 2020 0.0039 0.0045 0.0039 0.0042 597,705 +0.00(+0.00%)
Jun 19, 2020 0.0045 0.0045 0.0039 0.0042 123,000 +0.00(+5.00%)
Jun 18, 2020 0.0037 0.0043 0.0036 0.0040 228,221 +0.00(+0.00%)
Jun 17, 2020 0.0040 0.0043 0.0040 0.0040 45,710 +0.00(+0.00%)
Jun 16, 2020 0.0043 0.0044 0.0040 0.0040 116,952 -0.00(-2.44%)
Jun 15, 2020 0.0041 0.0045 0.0036 0.0041 392,900 +0.00(+0.00%)
Jun 12, 2020 0.0043 0.0045 0.0033 0.0041 1,227,400 +0.00(+5.13%)
Jun 11, 2020 0.0042 0.0045 0.0031 0.0039 405,262 -0.00(-13.33%)
Jun 10, 2020 0.0048 0.0058 0.0045 0.0045 609,665 -0.00(-15.09%)
Jun 09, 2020 0.0056 0.0058 0.0048 0.0053 641,453 -0.00(-1.85%)
Jun 08, 2020 0.0060 0.0065 0.0037 0.0054 2,212,807 -0.00(-10.00%)
Jun 05, 2020 0.0057 0.0062 0.0057 0.0060 1,988,700 +0.00(+5.26%)
Jun 04, 2020 0.0055 0.0058 0.0051 0.0057 1,095,165 +0.00(+3.64%)
Jun 03, 2020 0.0045 0.0055 0.0039 0.0055 2,099,437 +0.00(+27.91%)
Jun 02, 2020 0.0038 0.0043 0.0035 0.0043 2,123,967 +0.00(+13.16%)
Jun 01, 2020 0.0026 0.0040 0.0026 0.0038 1,729,733 +0.00(+26.67%)
May 29, 2020 0.0029 0.0031 0.0026 0.0030 2,096,600 +0.00(+15.38%)
May 28, 2020 0.0025 0.0029 0.0025 0.0026 3,954,313 -0.00(-3.70%)
May 27, 2020 0.0027 0.0028 0.0025 0.0027 77,700 +0.00(+8.00%)
May 26, 2020 0.0028 0.0028 0.0025 0.0025 967,572 -0.00(-7.41%)
May 22, 2020 0.0028 0.0028 0.0025 0.0027 981,200 +0.00(+3.85%)
May 21, 2020 0.0025 0.0027 0.0025 0.0026 340,806 +0.00(+4.00%)
May 20, 2020 0.0025 0.0028 0.0025 0.0025 539,551 -0.00(-3.85%)
May 19, 2020 0.0025 0.0028 0.0025 0.0026 1,621,594 -0.00(-3.70%)
May 18, 2020 0.0027 0.0028 0.0025 0.0027 118,971 -0.00(-3.57%)
May 15, 2020 0.0028 0.0028 0.0023 0.0028 998,200 +0.00(+0.00%)
May 14, 2020 0.0029 0.0029 0.0022 0.0028 3,145,238 +0.00(+3.70%)
May 13, 2020 0.0029 0.0030 0.0022 0.0027 693,338 -0.00(-3.57%)
May 12, 2020 0.0029 0.0030 0.0027 0.0028 709,525 +0.00(+3.70%)
May 11, 2020 0.0029 0.0029 0.0027 0.0027 1,453,353 -0.00(-6.90%)
May 08, 2020 0.0032 0.0032 0.0027 0.0029 1,728,900 +0.00(+7.41%)
May 07, 2020 0.0029 0.0032 0.0025 0.0027 367,819 -0.00(-10.00%)
May 06, 2020 0.0032 0.0033 0.0027 0.0030 1,466,978 +0.00(+0.00%)
May 05, 2020 0.0032 0.0034 0.0029 0.0030 1,910,670 -0.00(-6.25%)
May 04, 2020 0.0035 0.0035 0.0030 0.0032 1,459,416 +0.00(+3.23%)
May 01, 2020 0.0033 0.0035 0.0028 0.0031 1,415,800 -0.00(-3.13%)
Apr 30, 2020 0.0028 0.0035 0.0025 0.0032 6,624,575 +0.00(+28.00%)
Apr 29, 2020 0.0036 0.0039 0.0024 0.0025 3,783,536 -0.00(-19.35%)
Apr 28, 2020 0.0024 0.0040 0.0024 0.0031 12,773,159 +0.00(+34.78%)
Apr 27, 2020 0.0022 0.0024 0.0022 0.0023 1,492,106 -0.00(-4.17%)
Apr 24, 2020 0.0024 0.0024 0.0022 0.0024 331,700 +0.00(+0.00%)
Apr 23, 2020 0.0022 0.0025 0.0022 0.0024 512,950 +0.00(+4.35%)
Apr 22, 2020 0.0032 0.0032 0.0022 0.0023 1,214,139 -0.00(-20.69%)
Apr 21, 2020 0.0032 0.0032 0.0022 0.0029 358,384 -0.00(-9.38%)
Apr 20, 2020 0.0034 0.0034 0.0025 0.0032 298,430 +0.00(+45.45%)
Apr 17, 2020 0.0030 0.0030 0.0022 0.0022 904,000 -0.00(-26.67%)
Apr 16, 2020 0.0022 0.0035 0.0022 0.0030 1,795,164 +0.00(+36.36%)
Apr 15, 2020 0.0037 0.0037 0.0022 0.0022 540,042 -0.00(-37.14%)
Apr 14, 2020 0.0025 0.0039 0.0025 0.0035 4,293,687 +0.00(+105.88%)
Apr 13, 2020 0.0016 0.0027 0.0016 0.0017 12,105 -0.00(-5.56%)
Apr 09, 2020 0.0018 0.0018 0.0015 0.0018 403,300 -0.00(-10.00%)
Apr 08, 2020 0.0020 0.0020 0.0020 0.0020 100 -0.00(-23.08%)
Apr 07, 2020 0.0018 0.0026 0.0018 0.0026 195,700 +0.00(+0.00%)
Apr 06, 2020 0.0018 0.0029 0.0018 0.0026 310,550 +0.00(+44.44%)
Apr 03, 2020 0.0018 0.0024 0.0018 0.0018 4,058,500 -0.00(-21.74%)
Apr 02, 2020 0.0022 0.0023 0.0019 0.0023 894,517 +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.