American Energy Partners Inc (OP: AEPT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 0.1690 0.1830 0.1500 0.1830 9,285 +0.00(+0.55%)
Jun 11, 2021 0.1510 0.1830 0.1500 0.1820 32,422 +0.03(+21.33%)
Jun 10, 2021 0.1780 0.1780 0.1500 0.1500 35,913 -0.04(-20.63%)
Jun 09, 2021 0.1600 0.1890 0.1500 0.1890 9,465 +0.02(+14.55%)
Jun 08, 2021 0.1551 0.1795 0.1500 0.1650 13,634 -0.01(-7.72%)
Jun 07, 2021 0.1990 0.1990 0.1551 0.1788 5,914 -0.01(-5.40%)
Jun 04, 2021 0.1995 0.2010 0.1500 0.1890 17,805 +0.01(+5.00%)
Jun 03, 2021 0.1685 0.1899 0.1601 0.1800 6,691 +0.02(+12.29%)
Jun 02, 2021 0.1503 0.2000 0.1503 0.1603 5,174 +0.00(+0.06%)
Jun 01, 2021 0.1800 0.1900 0.1500 0.1602 15,976 -0.01(-5.76%)
May 28, 2021 0.1750 0.1900 0.1500 0.1700 9,121 +0.02(+13.33%)
May 27, 2021 0.1261 0.2000 0.1261 0.1500 8,924 +0.00(+0.00%)
May 26, 2021 0.1900 0.1900 0.1403 0.1500 6,855 -0.04(-21.05%)
May 25, 2021 0.2000 0.2100 0.1110 0.1900 25,772 -0.02(-9.52%)
May 24, 2021 0.1090 0.2200 0.1090 0.2100 26,358 +0.02(+10.53%)
May 21, 2021 0.1900 0.2100 0.1010 0.1900 42,923 +0.00(+0.00%)
May 20, 2021 0.1500 0.1900 0.1400 0.1900 16,423 +0.06(+46.15%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 1,300 -0.01(-6.81%)
May 18, 2021 0.1395 0.1395 0.1300 0.1395 26,248 +0.01(+6.49%)
May 17, 2021 0.0860 0.1500 0.0860 0.1310 172,271 +0.02(+19.09%)
May 14, 2021 0.1100 0.1170 0.1100 0.1100 1,100 +0.00(+0.00%)
May 13, 2021 0.0880 0.1100 0.0880 0.1100 18,019 +0.00(+0.92%)
May 12, 2021 0.1170 0.1170 0.0860 0.1090 72,662 +0.01(+6.86%)
May 11, 2021 0.1150 0.1200 0.0800 0.1020 292,160 -0.02(-15.00%)
May 10, 2021 0.1610 0.1800 0.1150 0.1200 114,141 -0.05(-29.41%)
May 07, 2021 0.1915 0.2100 0.1210 0.1700 282,719 -0.02(-10.53%)
May 06, 2021 0.1870 0.2090 0.1824 0.1900 14,065 +0.02(+9.13%)
May 05, 2021 0.2300 0.2300 0.1720 0.1741 16,400 -0.06(-26.54%)
May 04, 2021 0.2300 0.2380 0.1800 0.2370 28,594 +0.02(+7.73%)
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.