American Energy Partners Inc (OP: AEPT )

0.0017 USD UNCHANGED
Official Closing Price Updated: 3:26 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0028 0.0033 0.0028 0.0029 5,999,700 +0.00(+0.00%)
Jul 30, 2020 0.0031 0.0031 0.0025 0.0029 5,855,747 -0.00(-6.45%)
Jul 29, 2020 0.0035 0.0035 0.0027 0.0031 9,390,832 +0.00(+0.00%)
Jul 28, 2020 0.0032 0.0035 0.0028 0.0031 11,076,638 -0.00(-8.82%)
Jul 27, 2020 0.0037 0.0040 0.0031 0.0034 39,027,987 +0.00(+21.43%)
Jul 24, 2020 0.0030 0.0034 0.0027 0.0028 7,009,800 -0.00(-9.68%)
Jul 23, 2020 0.0034 0.0035 0.0029 0.0031 5,702,455 -0.00(-8.82%)
Jul 22, 2020 0.0031 0.0036 0.0031 0.0034 9,746,673 +0.00(+3.03%)
Jul 21, 2020 0.0035 0.0037 0.0029 0.0033 16,790,694 +0.00(+0.00%)
Jul 20, 2020 0.0040 0.0040 0.0032 0.0033 14,754,312 -0.00(-10.81%)
Jul 17, 2020 0.0037 0.0039 0.0032 0.0037 9,724,700 +0.00(+5.71%)
Jul 16, 2020 0.0039 0.0043 0.0033 0.0035 12,020,836 -0.00(-12.50%)
Jul 15, 2020 0.0032 0.0040 0.0032 0.0040 10,970,469 +0.00(+21.21%)
Jul 14, 2020 0.0037 0.0037 0.0031 0.0033 3,997,305 +0.00(+0.00%)
Jul 13, 2020 0.0036 0.0036 0.0031 0.0033 6,521,955 +0.00(+3.12%)
Jul 10, 2020 0.0037 0.0037 0.0031 0.0032 6,653,800 -0.00(-8.57%)
Jul 09, 2020 0.0041 0.0043 0.0033 0.0035 7,323,651 -0.00(-18.60%)
Jul 08, 2020 0.0040 0.0045 0.0036 0.0043 42,300,462 +0.00(+19.44%)
Jul 07, 2020 0.0035 0.0046 0.0030 0.0036 65,197,806 +0.00(+20.00%)
Jul 06, 2020 0.0029 0.0032 0.0028 0.0030 429,525 +0.00(+3.45%)
Jul 02, 2020 0.0033 0.0033 0.0027 0.0029 421,800 -0.00(-9.38%)
Jul 01, 2020 0.0035 0.0035 0.0029 0.0032 456,163 +0.00(+3.23%)
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%)
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.