American Energy Partners Inc (OP: AEPT )

0.1830 USD +0.0010 (+0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 27, 2019 0.0042 0.0042 0.0042 0.0042 375 +0.00(+2.44%)
Mar 25, 2019 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Mar 22, 2019 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Mar 21, 2019 0.0040 0.0040 0.0040 0.0040 2,007 -0.00(-4.76%)
Mar 20, 2019 0.0042 0.0042 0.0042 0.0042 4,250 +0.00(+0.00%)
Mar 18, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 15, 2019 0.0042 0.0042 0.0042 59 +0.00(+0.00%)
Mar 14, 2019 0.0045 0.0045 0.0042 0.0042 28,084 -0.00(-6.67%)
Mar 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Mar 11, 2019 0.0042 0.0042 0.0042 0.0042 3,973 +0.00(+5.00%)
Mar 08, 2019 0.0066 0.0066 0.0040 0.0040 37,200 -0.00(-49.37%)
Mar 06, 2019 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Mar 04, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 01, 2019 0.0055 0.0082 0.0055 0.0080 175,800 +0.00(+14.29%)
Feb 28, 2019 0.0055 0.0071 0.0055 0.0070 46,602 -0.00(-14.63%)
Feb 27, 2019 0.0085 0.0085 0.0044 0.0082 431,803 +0.00(+6.49%)
Feb 26, 2019 0.0056 0.0084 0.0056 0.0077 489,890 +0.00(+5.48%)
Feb 25, 2019 0.0045 0.0073 0.0045 0.0073 41,020 +0.00(+62.22%)
Feb 22, 2019 0.0050 0.0075 0.0038 0.0045 17,600 -0.00(-22.41%)
Feb 21, 2019 0.0041 0.0058 0.0041 0.0058 158,136 +0.00(+52.63%)
Feb 20, 2019 0.0038 0.0038 0.0038 0.0038 101,111 -0.00(-36.67%)
Feb 19, 2019 0.0038 0.0060 0.0038 0.0060 22,325 -0.00(-24.05%)
Feb 15, 2019 0.0065 0.0079 0.0038 0.0079 45,500 -0.00(-9.20%)
Feb 13, 2019 0.0087 0.0087 0.0087 0 +0.00(+45.00%)
Feb 12, 2019 0.0090 0.0090 0.0060 0.0060 85,211 -0.00(-14.29%)
Feb 11, 2019 0.0070 0.0070 0.0070 0.0070 1,050 +0.00(+94.44%)
Feb 08, 2019 0.0068 0.0068 0.0036 0.0036 51,000 +0.00(+5.88%)
Feb 07, 2019 0.0028 0.0076 0.0028 0.0034 206,103 -0.00(-32.00%)
Feb 06, 2019 0.0068 0.0086 0.0050 0.0050 213,322 -0.00(-27.54%)
Feb 05, 2019 0.0060 0.0070 0.0051 0.0069 110,190 +0.00(+15.00%)
Feb 04, 2019 0.0060 0.0060 0.0028 0.0060 154,666 +0.00(+0.00%)
Feb 01, 2019 0.0079 0.0079 0.0060 0.0060 12,500 +0.00(+39.53%)
Jan 31, 2019 0.0020 0.0098 0.0020 0.0043 31,167 -0.01(-56.12%)
Jan 30, 2019 0.0053 0.0098 0.0053 0.0098 227,234 +0.01(+104.17%)
Jan 29, 2019 0.0047 0.0053 0.0024 0.0048 359,076 +0.00(+20.00%)
Jan 28, 2019 0.0037 0.0058 0.0037 0.0040 312,781 -0.00(-20.00%)
Jan 24, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 23, 2019 0.0026 0.0050 0.0026 0.0050 153,111 -0.00(-16.67%)
Jan 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+106.90%)
Jan 17, 2019 0.0029 0.0029 0.0029 0.0029 225 -0.00(-17.14%)
Jan 16, 2019 0.0035 0.0035 0.0035 0.0035 1,072 +0.00(+2.94%)
Jan 14, 2019 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Jan 10, 2019 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Jan 09, 2019 0.0030 0.0031 0.0030 0.0030 236,000 -0.00(-16.67%)
Jan 07, 2019 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Jan 04, 2019 0.0028 0.0039 0.0028 0.0039 160,600 +0.00(+62.50%)
Jan 03, 2019 0.0028 0.0028 0.0024 0.0024 160,000 +0.00(+26.32%)
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.