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 (%)
Feb 26, 2021 0.0130 0.0148 0.0097 0.0110 17,860,800 -0.00(-14.73%)
Feb 25, 2021 0.0140 0.0181 0.0110 0.0129 36,075,309 -0.00(-0.77%)
Feb 24, 2021 0.0100 0.0155 0.0100 0.0130 12,134,384 +0.00(+30.00%)
Feb 23, 2021 0.0099 0.0113 0.0092 0.0100 5,909,505 +0.00(+0.00%)
Feb 22, 2021 0.0121 0.0130 0.0085 0.0100 10,260,721 -0.00(-16.67%)
Feb 19, 2021 0.0090 0.0128 0.0090 0.0120 20,459,200 +0.00(+17.65%)
Feb 18, 2021 0.0135 0.0135 0.0079 0.0102 15,569,781 -0.00(-21.54%)
Feb 17, 2021 0.0150 0.0150 0.0101 0.0130 5,081,071 +0.00(+0.00%)
Feb 16, 2021 0.0118 0.0158 0.0115 0.0130 11,019,203 +0.00(+10.17%)
Feb 12, 2021 0.0084 0.0121 0.0073 0.0118 12,108,800 +0.00(+45.68%)
Feb 11, 2021 0.0081 0.0084 0.0067 0.0081 6,606,192 +0.00(+8.00%)
Feb 10, 2021 0.0076 0.0093 0.0065 0.0075 5,498,714 -0.00(-3.85%)
Feb 09, 2021 0.0071 0.0085 0.0060 0.0078 3,584,062 +0.00(+14.71%)
Feb 08, 2021 0.0079 0.0079 0.0056 0.0068 6,317,853 -0.00(-9.33%)
Feb 05, 2021 0.0073 0.0080 0.0065 0.0075 1,814,500 +0.00(+7.14%)
Feb 04, 2021 0.0066 0.0080 0.0057 0.0070 2,096,792 +0.00(+6.06%)
Feb 03, 2021 0.0054 0.0070 0.0054 0.0066 1,198,779 -0.00(-4.35%)
Feb 02, 2021 0.0090 0.0090 0.0052 0.0069 2,909,162 -0.00(-5.48%)
Feb 01, 2021 0.0091 0.0091 0.0065 0.0073 2,500,498 -0.00(-6.41%)
Jan 29, 2021 0.0090 0.0100 0.0042 0.0078 5,576,100 -0.00(-11.36%)
Jan 28, 2021 0.0094 0.0100 0.0070 0.0088 3,189,516 -0.00(-6.38%)
Jan 27, 2021 0.0080 0.0100 0.0077 0.0094 8,389,055 +0.00(+22.08%)
Jan 26, 2021 0.0100 0.0100 0.0060 0.0077 7,221,973 +0.00(+18.46%)
Jan 25, 2021 0.0067 0.0067 0.0050 0.0065 6,578,817 +0.00(+8.33%)
Jan 22, 2021 0.0048 0.0080 0.0044 0.0060 7,939,600 +0.00(+30.43%)
Jan 21, 2021 0.0036 0.0050 0.0036 0.0046 6,075,611 +0.00(+9.52%)
Jan 20, 2021 0.0041 0.0052 0.0038 0.0042 4,910,081 +0.00(+5.00%)
Jan 19, 2021 0.0034 0.0041 0.0034 0.0040 2,911,434 +0.00(+2.56%)
Jan 15, 2021 0.0035 0.0039 0.0032 0.0039 3,557,000 +0.00(+11.43%)
Jan 14, 2021 0.0034 0.0041 0.0032 0.0035 3,290,418 +0.00(+6.06%)
Jan 13, 2021 0.0034 0.0034 0.0033 0.0033 802,942 -0.00(-2.94%)
Jan 12, 2021 0.0033 0.0035 0.0031 0.0034 1,359,533 +0.00(+3.03%)
Jan 11, 2021 0.0032 0.0035 0.0029 0.0033 2,606,189 +0.00(+3.12%)
Jan 08, 2021 0.0030 0.0033 0.0027 0.0032 3,649,200 +0.00(+3.23%)
Jan 07, 2021 0.0033 0.0033 0.0031 0.0031 1,907,201 +0.00(+0.00%)
Jan 06, 2021 0.0033 0.0033 0.0031 0.0031 4,076,209 -0.00(-6.06%)
Jan 05, 2021 0.0038 0.0038 0.0032 0.0033 3,767,370 +0.00(+0.00%)
Jan 04, 2021 0.0038 0.0040 0.0032 0.0033 6,391,932 +0.00(+0.00%)
Dec 31, 2020 0.0033 0.0033 0.0033 2,657,772 -0.00(-13.16%)
Dec 30, 2020 0.0033 0.0041 0.0032 0.0038 2,657,772 +0.00(+11.76%)
Dec 29, 2020 0.0040 0.0045 0.0033 0.0034 3,133,385 -0.00(-17.07%)
Dec 28, 2020 0.0042 0.0042 0.0030 0.0041 5,154,253 +0.00(+10.81%)
Dec 24, 2020 0.0033 0.0040 0.0031 0.0037 2,635,500 +0.00(+12.12%)
Dec 23, 2020 0.0042 0.0042 0.0031 0.0033 2,781,517 -0.00(-17.50%)
Dec 22, 2020 0.0031 0.0040 0.0030 0.0040 3,805,066 +0.00(+21.21%)
Dec 21, 2020 0.0035 0.0042 0.0030 0.0033 2,693,028 +0.00(+0.00%)
Dec 18, 2020 0.0045 0.0045 0.0032 0.0033 5,598,500 -0.00(-10.81%)
Dec 17, 2020 0.0045 0.0045 0.0031 0.0037 10,753,680 -0.00(-17.78%)
Dec 16, 2020 0.0090 0.0090 0.0031 0.0045 29,311,312 -0.00(-44.44%)
Dec 15, 2020 0.0116 0.0129 0.0067 0.0081 16,592,894 -0.00(-19.00%)
Dec 14, 2020 0.0100 0.0179 0.0081 0.0100 88,797,812 +0.00(+33.33%)
Dec 11, 2020 0.0021 0.0147 0.0021 0.0075 214,127,900 +0.01(+294.74%)
Dec 10, 2020 0.0018 0.0020 0.0017 0.0019 1,555,300 +0.00(+0.00%)
Dec 09, 2020 0.0022 0.0022 0.0017 0.0019 5,114,070 -0.00(-5.00%)
Dec 08, 2020 0.0017 0.0020 0.0017 0.0020 2,388,226 +0.00(+17.65%)
Dec 07, 2020 0.0018 0.0021 0.0017 0.0017 3,063,141 -0.00(-5.56%)
Dec 04, 2020 0.0019 0.0021 0.0017 0.0018 5,075,500 +0.00(+5.88%)
Dec 03, 2020 0.0019 0.0020 0.0017 0.0017 315,620 +0.00(+0.00%)
Dec 02, 2020 0.0018 0.0019 0.0016 0.0017 2,466,253 +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.