American Energy Partners Inc (OP: AEPT )

0.2300 USD +0.0150 (+6.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0798 0.0798 0.0798 0 +0.00(+6.40%)
Dec 28, 2017 0.0600 0.0800 0.0600 0.0750 144,765 +0.02(+33.93%)
Dec 27, 2017 0.0750 0.0800 0.0544 0.0560 87,505 -0.01(-17.65%)
Dec 26, 2017 0.0970 0.1000 0.0551 0.0680 84,860 +0.00(+1.15%)
Dec 22, 2017 0.0750 0.0800 0.0500 0.0672 169,363 -0.01(-10.36%)
Dec 21, 2017 0.1000 0.1000 0.0500 0.0750 825,828 -0.00(-6.13%)
Dec 20, 2017 0.0700 0.0800 0.0670 0.0799 85,894 +0.01(+13.98%)
Dec 19, 2017 0.0850 0.0950 0.0700 0.0701 248,298 -0.01(-15.03%)
Dec 18, 2017 0.0950 0.1000 0.0750 0.0825 1,732,954 +0.01(+14.58%)
Dec 15, 2017 0.0790 0.0900 0.0660 0.0720 766,416 +0.00(+5.88%)
Dec 14, 2017 0.0790 0.0790 0.0650 0.0680 65,383 -0.00(-2.86%)
Dec 13, 2017 0.0775 0.0800 0.0650 0.0700 245,719 -0.01(-12.50%)
Dec 12, 2017 0.0650 0.0900 0.0650 0.0800 1,292,269 +0.03(+45.45%)
Dec 11, 2017 0.0800 0.1000 0.0500 0.0550 605,241 -0.03(-31.25%)
Dec 08, 2017 0.0900 0.0950 0.0700 0.0800 642,696 +0.00(+0.00%)
Dec 07, 2017 0.0945 0.0990 0.0670 0.0800 26,529 -0.02(-19.19%)
Dec 06, 2017 0.0750 0.0990 0.0750 0.0990 6,950 +0.02(+32.00%)
Dec 05, 2017 0.0678 0.0760 0.0678 0.0750 70,075 +0.01(+10.46%)
Dec 04, 2017 0.0600 0.0680 0.0510 0.0679 67,575 +0.01(+13.17%)
Dec 01, 2017 0.0598 0.0600 0.0500 0.0600 46,498 +0.02(+50.00%)
Nov 30, 2017 0.0354 0.0400 0.0354 0.0400 1,730 -0.01(-20.00%)
Nov 29, 2017 0.0400 0.0638 0.0354 0.0500 11,841 +0.01(+25.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+12.99%)
Nov 21, 2017 0.0354 0.0354 0.0354 50 -0.00(-6.84%)
Nov 17, 2017 0.0380 0.0380 0.0380 0 +0.00(+4.68%)
Nov 15, 2017 0.0363 0.0363 0.0363 6 +0.00(+0.28%)
Nov 14, 2017 0.0362 0.0362 0.0362 0.0362 4,043 +0.00(+0.56%)
Nov 13, 2017 0.0362 0.0370 0.0360 0.0360 1,857 +0.00(+0.00%)
Nov 10, 2017 0.0650 0.0650 0.0359 0.0360 12,529 +0.00(+2.27%)
Nov 09, 2017 0.0353 0.0685 0.0352 0.0352 1,390 -0.03(-48.69%)
Nov 08, 2017 0.0351 0.0686 0.0351 0.0686 601 +0.03(+71.50%)
Nov 07, 2017 0.0450 0.0450 0.0400 0.0400 15,937 +0.00(+13.96%)
Nov 06, 2017 0.1200 0.1200 0.0350 0.0351 43,584 -0.03(-49.79%)
Nov 03, 2017 0.0699 0.0699 0.0699 0.0699 500 +0.04(+121.90%)
Nov 02, 2017 0.0315 0.0319 0.0314 0.0315 2,660 +0.00(+0.00%)
Nov 01, 2017 0.0697 0.0697 0.0315 0.0315 7,600 -0.04(-54.87%)
Oct 31, 2017 0.0314 0.0698 0.0314 0.0698 3,040 +0.00(+0.14%)
Oct 27, 2017 0.0697 0.0697 0.0697 41 -0.00(-0.29%)
Oct 26, 2017 0.0312 0.0699 0.0311 0.0699 12,075 -0.00(-0.14%)
Oct 25, 2017 0.0311 0.0700 0.0311 0.0700 2,707 +0.00(+0.00%)
Oct 24, 2017 0.0310 0.0700 0.0310 0.0700 2,312 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Oct 18, 2017 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+5.71%)
Oct 17, 2017 0.0765 0.0765 0.0700 0.0700 645 -0.01(-9.09%)
Oct 16, 2017 0.0306 0.0770 0.0306 0.0770 771 +0.00(+0.00%)
Oct 13, 2017 0.0451 0.0770 0.0351 0.0770 1,751 +0.00(+0.00%)
Oct 10, 2017 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Oct 09, 2017 0.0500 0.0500 0.0500 0.0500 42,035 -0.03(-34.98%)
Oct 06, 2017 0.0700 0.0770 0.0700 0.0769 25,110 -0.00(-3.88%)
Oct 05, 2017 0.0322 0.0800 0.0322 0.0800 732 +0.04(+109.97%)
Oct 04, 2017 0.0381 0.0381 0.0381 0.0381 505 -0.01(-13.41%)
Oct 03, 2017 0.0320 0.0440 0.0320 0.0440 750 +0.01(+43.79%)
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.