American Energy Partners Inc (OP: AEPT )

0.1240 USD UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 0.1240 0.1240 0.1240 0 +0.00(+1.64%)
Dec 06, 2021 0.1220 0.1327 0.1220 0.1220 5,241 +0.00(+1.67%)
Dec 03, 2021 0.1200 0.1200 0.1200 0.1200 2,376 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1264 0.1200 0.1200 1,000 -0.02(-15.73%)
Dec 01, 2021 0.1200 0.1424 0.1200 0.1424 6,691 +0.02(+18.67%)
Nov 29, 2021 0.1200 0.1200 0.1200 0 -0.03(-18.31%)
Nov 26, 2021 0.1469 0.1469 0.1160 0.1469 1,546 +0.03(+26.64%)
Nov 24, 2021 0.1170 0.1170 0.1160 0.1160 5,160 +0.00(+0.00%)
Nov 23, 2021 0.1170 0.1479 0.1160 0.1160 9,040 -0.00(-3.33%)
Nov 22, 2021 0.1200 0.1480 0.1185 0.1200 4,230 -0.03(-19.03%)
Nov 18, 2021 0.1482 0.1482 0.1482 0 +0.01(+10.02%)
Nov 17, 2021 0.1483 0.1483 0.1210 0.1347 8,007 +0.01(+4.42%)
Nov 16, 2021 0.1210 0.1290 0.1205 0.1290 7,700 -0.01(-4.02%)
Nov 15, 2021 0.1482 0.1482 0.1125 0.1344 17,622 -0.01(-9.31%)
Nov 12, 2021 0.1215 0.1482 0.1200 0.1482 1,427 +0.01(+10.10%)
Nov 11, 2021 0.1200 0.1400 0.1200 0.1346 11,729 -0.00(-0.30%)
Nov 09, 2021 0.1484 0.1484 0.1211 0.1350 34,201 +0.00(+0.22%)
Nov 08, 2021 0.1347 0.1484 0.1210 0.1347 1,380 -0.01(-5.01%)
Nov 05, 2021 0.1425 0.1485 0.1170 0.1418 66,769 -0.00(-0.49%)
Nov 04, 2021 0.1495 0.1495 0.1400 0.1425 18,450 -0.00(-1.32%)
Nov 03, 2021 0.1498 0.1498 0.1444 0.1444 6,367 -0.01(-3.73%)
Nov 02, 2021 0.1444 0.1500 0.1391 0.1500 14,598 +0.01(+4.17%)
Nov 01, 2021 0.1441 0.1441 0.1440 0.1440 5,457 -0.02(-10.00%)
Oct 29, 2021 0.1600 0.1600 0.1600 0.1600 152 +0.01(+6.67%)
Oct 28, 2021 0.1510 0.1510 0.1500 0.1500 4,553 +0.01(+4.09%)
Oct 27, 2021 0.1441 0.1441 0.1441 0.1441 225 -0.03(-15.24%)
Oct 25, 2021 0.1794 0.1800 0.1700 0.1700 9,743 -0.03(-14.53%)
Oct 22, 2021 0.1473 0.1989 0.1450 0.1989 65,382 +0.04(+24.47%)
Oct 21, 2021 0.1600 0.1600 0.1555 0.1598 10,531 +0.00(+2.77%)
Oct 20, 2021 0.1799 0.1799 0.1472 0.1555 5,101 -0.03(-18.33%)
Oct 19, 2021 0.1470 0.2090 0.1470 0.1904 11,614 +0.04(+30.41%)
Oct 15, 2021 0.1460 0.1460 0.1460 27 -0.01(-8.75%)
Oct 14, 2021 0.1505 0.1800 0.1505 0.1600 3,777 +0.01(+9.97%)
Oct 13, 2021 0.1900 0.1900 0.1455 0.1455 472 -0.01(-9.06%)
Oct 12, 2021 0.1599 0.2130 0.1445 0.1600 14,712 -0.00(-2.97%)
Oct 11, 2021 0.1575 0.1649 0.1575 0.1649 8,113 +0.00(+3.06%)
Oct 08, 2021 0.1800 0.2130 0.1501 0.1600 67,794 -0.01(-5.88%)
Oct 07, 2021 0.2140 0.2140 0.1600 0.1700 42,579 +0.01(+6.25%)
Oct 06, 2021 0.1550 0.1815 0.1500 0.1600 19,903 +0.01(+5.61%)
Oct 05, 2021 0.1690 0.1799 0.1515 0.1515 58,992 -0.04(-20.22%)
Oct 04, 2021 0.1700 0.2000 0.1680 0.1899 214,555 +0.02(+15.09%)
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.