American Energy Partners Inc (OP: AEPT )

0.1830 USD +0.0010 (+0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2000 0.2040 0.2000 0.2040 10,600 +0.00(+2.00%)
Apr 29, 2021 0.2091 0.2300 0.1900 0.2000 40,130 +0.00(+0.96%)
Apr 28, 2021 0.2000 0.2300 0.1981 0.1981 20,992 -0.02(-9.95%)
Apr 27, 2021 0.2100 0.2200 0.2000 0.2200 41,091 -0.01(-4.35%)
Apr 26, 2021 0.2420 0.2420 0.2100 0.2300 163,726 -0.01(-4.96%)
Apr 23, 2021 0.2700 0.3000 0.2310 0.2420 42,600 -0.03(-9.36%)
Apr 22, 2021 0.2310 0.2700 0.2310 0.2670 11,744 -0.01(-3.26%)
Apr 21, 2021 0.2800 0.2900 0.2210 0.2760 11,561 -0.02(-8.00%)
Apr 20, 2021 0.2665 0.3000 0.2250 0.3000 65,211 +0.06(+23.71%)
Apr 19, 2021 0.2300 0.2650 0.2200 0.2425 14,696 -0.01(-3.00%)
Apr 16, 2021 0.2500 0.2650 0.2300 0.2500 23,200 +0.02(+11.11%)
Apr 15, 2021 0.2490 0.2730 0.2250 0.2250 25,282 +0.01(+2.27%)
Apr 14, 2021 0.3700 0.3700 0.2200 0.2200 54,949 -0.08(-26.67%)
Apr 13, 2021 0.2801 0.3200 0.2200 0.3000 6,780 -0.02(-6.25%)
Apr 12, 2021 0.3200 0.3200 0.2400 0.3200 39,704 -0.03(-8.57%)
Apr 09, 2021 0.2900 0.5000 0.2900 0.3500 73,000 +0.35(+8650.00%)
Mar 11, 2021 0.0040 0.0040 0.0040 0 -0.00(-49.37%)
Mar 10, 2021 0.0085 0.0085 0.0060 0.0079 2,639,873 -0.00(-4.82%)
Mar 09, 2021 0.0085 0.0087 0.0072 0.0083 1,669,168 -0.00(-1.19%)
Mar 08, 2021 0.0087 0.0087 0.0070 0.0084 2,232,586 +0.00(+20.00%)
Mar 05, 2021 0.0059 0.0080 0.0042 0.0070 8,226,900 +0.00(+16.67%)
Mar 04, 2021 0.0080 0.0089 0.0059 0.0060 6,630,268 -0.00(-22.08%)
Mar 03, 2021 0.0092 0.0095 0.0075 0.0077 9,735,559 -0.00(-16.30%)
Mar 02, 2021 0.0100 0.0100 0.0081 0.0092 8,176,638 +0.00(+0.00%)
Mar 01, 2021 0.0100 0.0130 0.0080 0.0092 21,658,784 -0.00(-16.36%)
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%)
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.