American Energy Partners Inc (OP: AEPT )

0.1700 USD -0.0289 (-14.53%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2019 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Sep 26, 2019 0.0041 0.0044 0.0036 0.0036 150,375 -0.00(-35.71%)
Sep 25, 2019 0.0041 0.0056 0.0041 0.0056 113,725 +0.00(+33.33%)
Sep 24, 2019 0.0037 0.0042 0.0037 0.0042 15,950 +0.00(+13.51%)
Sep 23, 2019 0.0037 0.0037 0.0037 0.0037 21,050 -0.00(-37.29%)
Sep 20, 2019 0.0059 0.0059 0.0059 0.0059 500 +0.00(+59.46%)
Sep 19, 2019 0.0040 0.0040 0.0037 0.0037 201,453 +0.00(+0.00%)
Sep 17, 2019 0.0037 0.0037 0.0037 0 -0.00(-36.21%)
Sep 16, 2019 0.0058 0.0058 0.0058 0.0058 4,999 -0.00(-1.69%)
Sep 13, 2019 0.0059 0.0059 0.0059 0.0059 16,500 +0.00(+47.50%)
Sep 10, 2019 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Sep 04, 2019 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Sep 03, 2019 0.0041 0.0050 0.0040 0.0040 57,756 -0.00(-2.44%)
Aug 30, 2019 0.0050 0.0050 0.0041 0.0041 36,600 +0.00(+0.00%)
Aug 27, 2019 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Aug 26, 2019 0.0042 0.0042 0.0042 95 +0.00(+0.00%)
Aug 23, 2019 0.0042 0.0042 0.0042 0.0042 7,000 +0.00(+2.44%)
Aug 22, 2019 0.0056 0.0056 0.0041 0.0041 37,778 +0.00(+0.00%)
Aug 21, 2019 0.0041 0.0041 0.0041 0.0041 9,603 -0.00(-25.45%)
Aug 19, 2019 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Aug 16, 2019 0.0045 0.0055 0.0041 0.0041 164,800 -0.00(-31.67%)
Aug 14, 2019 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Aug 13, 2019 0.0060 0.0060 0.0044 0.0045 24,300 +0.00(+2.27%)
Aug 09, 2019 0.0044 0.0044 0.0044 0 -0.00(-8.33%)
Aug 08, 2019 0.0048 0.0048 0.0045 0.0048 160,841 +0.00(+0.00%)
Aug 07, 2019 0.0048 0.0048 0.0048 0.0048 270 -0.00(-26.15%)
Aug 06, 2019 0.0049 0.0065 0.0049 0.0065 40,441 +0.00(+35.42%)
Aug 05, 2019 0.0048 0.0048 0.0048 0.0048 44,000 +0.00(+0.00%)
Aug 02, 2019 0.0048 0.0048 0.0048 0.0048 184,600 +0.00(+0.00%)
Aug 01, 2019 0.0059 0.0059 0.0048 0.0048 9,760 -0.00(-9.43%)
Jul 31, 2019 0.0053 0.0053 0.0053 0.0053 14,074 +0.00(+10.42%)
Jul 30, 2019 0.0048 0.0048 0.0048 0.0048 95,803 -0.00(-20.00%)
Jul 29, 2019 0.0065 0.0065 0.0048 0.0060 59,100 -0.00(-10.45%)
Jul 26, 2019 0.0048 0.0067 0.0048 0.0067 2,700 +0.00(+34.00%)
Jul 25, 2019 0.0062 0.0065 0.0050 0.0050 65,910 -0.00(-26.47%)
Jul 24, 2019 0.0048 0.0068 0.0048 0.0068 14,800 +0.00(+13.33%)
Jul 23, 2019 0.0060 0.0060 0.0060 0.0060 40,007 -0.00(-3.23%)
Jul 22, 2019 0.0075 0.0075 0.0062 0.0062 32,543 -0.00(-17.33%)
Jul 19, 2019 0.0062 0.0075 0.0062 0.0075 253,100 +0.00(+5.63%)
Jul 18, 2019 0.0085 0.0085 0.0062 0.0071 72,200 +0.00(+7.58%)
Jul 17, 2019 0.0055 0.0095 0.0055 0.0066 642,869 +0.00(+20.00%)
Jul 16, 2019 0.0085 0.0085 0.0041 0.0055 1,539,274 -0.00(-36.78%)
Jul 15, 2019 0.0080 0.0115 0.0053 0.0087 342,926 -0.00(-11.22%)
Jul 12, 2019 0.0201 0.0239 0.0075 0.0098 2,219,300 -0.01(-44.00%)
Jul 11, 2019 0.0080 0.0180 0.0070 0.0175 7,212,520 +0.01(+150.00%)
Jul 10, 2019 0.0070 0.0070 0.0070 37 +0.00(+0.00%)
Jul 09, 2019 0.0050 0.0070 0.0050 0.0070 9,170 +0.00(+0.00%)
Jul 08, 2019 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
Jul 03, 2019 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Jul 02, 2019 0.0070 0.0079 0.0045 0.0045 197,923 -0.00(-35.71%)
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.