American Energy Partners Inc (OP: AEPT )

0.0017 USD -0.0001 (-5.56%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0029 0.0031 0.0026 0.0031 625,800 +0.00(+19.23%)
Feb 27, 2020 0.0027 0.0030 0.0025 0.0026 147,179 +0.00(+4.00%)
Feb 26, 2020 0.0028 0.0030 0.0025 0.0025 345,408 -0.00(-13.79%)
Feb 25, 2020 0.0031 0.0031 0.0027 0.0029 195,410 -0.00(-9.38%)
Feb 24, 2020 0.0030 0.0032 0.0028 0.0032 1,661,466 +0.00(+0.00%)
Feb 21, 2020 0.0032 0.0032 0.0029 0.0032 142,700 +0.00(+0.00%)
Feb 20, 2020 0.0031 0.0032 0.0029 0.0032 115,000 +0.00(+0.00%)
Feb 19, 2020 0.0031 0.0032 0.0030 0.0032 1,506,748 +0.00(+6.67%)
Feb 18, 2020 0.0030 0.0033 0.0027 0.0030 1,655,582 +0.00(+0.00%)
Feb 14, 2020 0.0040 0.0040 0.0030 0.0030 774,300 -0.00(-6.25%)
Feb 13, 2020 0.0043 0.0044 0.0030 0.0032 2,153,506 -0.00(-17.95%)
Feb 12, 2020 0.0052 0.0060 0.0035 0.0039 3,032,883 -0.00(-13.33%)
Feb 11, 2020 0.0076 0.0076 0.0044 0.0045 1,984,077 -0.00(-34.78%)
Feb 10, 2020 0.0050 0.0110 0.0050 0.0069 6,418,046 +0.00(+155.56%)
Feb 07, 2020 0.0030 0.0030 0.0027 0.0027 13,000 -0.00(-46.00%)
Feb 06, 2020 0.0050 0.0050 0.0050 0.0050 1,206 +0.00(+25.00%)
Feb 05, 2020 0.0030 0.0045 0.0026 0.0040 482,500 +0.00(+33.33%)
Feb 04, 2020 0.0032 0.0032 0.0030 0.0030 56,800 -0.00(-6.25%)
Feb 03, 2020 0.0040 0.0040 0.0032 0.0032 20,162 -0.00(-20.00%)
Jan 31, 2020 0.0040 0.0040 0.0040 0.0040 900 +0.00(+0.00%)
Jan 30, 2020 0.0040 0.0040 0.0040 10 +0.00(+0.00%)
Jan 28, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 24, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 23, 2020 0.0050 0.0050 0.0040 0.0040 80,064 -0.00(-11.11%)
Jan 22, 2020 0.0040 0.0045 0.0040 0.0045 89,998 +0.00(+12.50%)
Jan 21, 2020 0.0040 0.0050 0.0033 0.0040 27,503 -0.00(-20.00%)
Jan 17, 2020 0.0045 0.0050 0.0045 0.0050 95,000 +0.00(+2.04%)
Jan 16, 2020 0.0049 0.0049 0.0049 0.0049 100,000 +0.00(+22.50%)
Jan 15, 2020 0.0040 0.0040 0.0040 0.0040 25,000 -0.00(-20.00%)
Jan 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+38.89%)
Jan 10, 2020 0.0036 0.0036 0.0036 0.0036 10,700 +0.00(+0.00%)
Jan 09, 2020 0.0048 0.0050 0.0036 0.0036 37,000 +0.00(+0.00%)
Jan 08, 2020 0.0036 0.0036 0.0036 0.0036 281 +0.00(+0.00%)
Jan 07, 2020 0.0049 0.0049 0.0036 0.0036 2,050 +0.00(+2.86%)
Jan 06, 2020 0.0041 0.0050 0.0035 0.0035 45,007 -0.00(-16.67%)
Jan 03, 2020 0.0043 0.0043 0.0042 0.0042 25,500 -0.00(-2.33%)
Jan 02, 2020 0.0043 0.0043 0.0043 0.0043 4,506 +0.00(+0.00%)
Dec 31, 2019 0.0048 0.0050 0.0043 0.0043 93,600 -0.00(-14.00%)
Dec 30, 2019 0.0043 0.0050 0.0043 0.0050 122,327 +0.00(+11.11%)
Dec 27, 2019 0.0045 0.0045 0.0045 0.0045 7,000 +0.00(+0.00%)
Dec 26, 2019 0.0045 0.0050 0.0045 0.0045 6,048 +0.00(+0.00%)
Dec 24, 2019 0.0045 0.0045 0.0045 0.0045 5,200 +0.00(+0.00%)
Dec 23, 2019 0.0043 0.0045 0.0043 0.0045 78,270 -0.00(-10.00%)
Dec 20, 2019 0.0048 0.0050 0.0045 0.0050 42,000 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Dec 18, 2019 0.0043 0.0055 0.0043 0.0050 28,800 +0.00(+0.00%)
Dec 17, 2019 0.0050 0.0055 0.0050 0.0050 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0055 0.0055 0.0050 0.0050 32,000 +0.00(+11.11%)
Dec 13, 2019 0.0050 0.0050 0.0044 0.0045 83,000 +0.00(+2.27%)
Dec 12, 2019 0.0048 0.0055 0.0044 0.0044 205,461 -0.00(-8.33%)
Dec 11, 2019 0.0048 0.0048 0.0048 0.0048 25,382 -0.00(-11.11%)
Dec 10, 2019 0.0048 0.0054 0.0048 0.0054 233,400 -0.00(-1.82%)
Dec 09, 2019 0.0055 0.0055 0.0055 0.0055 1,570 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0055 0.0055 0.0055 8,100 +0.00(+1.85%)
Dec 05, 2019 0.0050 0.0054 0.0050 0.0054 140,963 +0.00(+0.00%)
Dec 04, 2019 0.0052 0.0054 0.0052 0.0054 51,798 +0.00(+8.00%)
Dec 03, 2019 0.0055 0.0055 0.0050 0.0050 186,027 -0.00(-9.09%)
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.