American Energy Partners Inc (OP: AEPT )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.1179 0 +0.02(+17.08%)
Jul 28, 2022 0.1007 0.1007 0.1007 0.1007 20,484 -0.04(-28.07%)
Jul 27, 2022 0.1450 0.1450 0.1205 0.1400 58,721 +0.03(+27.27%)
Jul 26, 2022 0.1100 0.1100 0.1100 0.1100 1,510 +0.02(+19.57%)
Jul 21, 2022 0.0920 0 -0.03(-21.57%)
Jul 20, 2022 0.1173 0.1173 0.1173 0.1173 1,851 +0.03(+27.50%)
Jul 19, 2022 0.1173 0.1173 0.0920 0.0920 500 +0.00(+0.00%)
Jul 18, 2022 0.0920 0.0920 0.0920 0.0920 2,020 -0.01(-13.53%)
Jul 15, 2022 0.1110 0.1110 0.1064 0.1064 9,000 +0.00(+0.00%)
Jul 13, 2022 0.1064 0 -0.04(-25.33%)
Jul 12, 2022 0.1425 0.1425 0.1425 0.1425 100 +0.00(+0.00%)
Jul 11, 2022 0.1425 0.1425 0.1425 0.1425 3,413 +0.05(+53.06%)
Jul 07, 2022 0.0931 0 -0.03(-22.42%)
Jul 01, 2022 0.1200 0 +0.03(+40.35%)
Jun 30, 2022 0.0855 0.0855 0.0810 0.0855 1,209 +0.01(+12.50%)
Jun 29, 2022 0.1105 0.1105 0.0760 0.0760 4,610 -0.04(-32.44%)
Jun 22, 2022 0.1125 0 +0.04(+48.03%)
Jun 21, 2022 0.1050 0.1105 0.0760 0.0760 4,471 -0.05(-39.25%)
Jun 17, 2022 0.1251 0.1251 0.1251 0.1251 382 +0.00(+3.30%)
Jun 15, 2022 0.1211 0 -0.00(-0.16%)
Jun 13, 2022 0.1213 0 +0.00(+0.08%)
Jun 10, 2022 0.1212 0.1212 0.1212 0.1212 500 +0.00(+0.00%)
Jun 08, 2022 0.1212 0 -0.01(-10.22%)
Jun 07, 2022 0.1452 0.1452 0.1350 0.1350 750 +0.01(+11.39%)
Jun 06, 2022 0.1212 0.1212 0.1212 0.1212 14,613 -0.01(-6.98%)
Jun 02, 2022 0.1303 10 -0.01(-10.26%)
May 27, 2022 0.1452 0 +0.01(+3.71%)
May 24, 2022 0.1400 0 +0.01(+5.11%)
May 19, 2022 0.1332 0 -0.01(-8.26%)
May 18, 2022 0.1452 0.1452 0.1300 0.1452 11,600 +0.02(+19.90%)
May 17, 2022 0.1454 0.1454 0.1211 0.1211 2,101 -0.02(-16.48%)
May 16, 2022 0.1450 0.1450 0.1450 0.1450 5,015 +0.01(+8.78%)
May 13, 2022 0.1211 0.1333 0.1211 0.1333 3,302 -0.01(-8.32%)
May 12, 2022 0.1450 0.1454 0.1333 0.1454 32,231 +0.00(+0.28%)
May 11, 2022 0.1452 0.1454 0.1450 0.1450 23,149 +0.01(+10.69%)
May 10, 2022 0.1310 0.1310 0.1211 0.1310 2,211 -0.01(-5.07%)
May 09, 2022 0.1310 0.1380 0.1310 0.1380 548 -0.00(-1.43%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 200 -0.01(-3.71%)
May 05, 2022 0.1600 0.1600 0.1454 0.1454 7,005 -0.00(-3.07%)
May 03, 2022 0.1500 0 +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.