American Energy Partners Inc (OP: AEPT )

0.1452 +0.0241 (+19.90%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 1,865 +0.00(+0.00%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-1.41%)
Jan 27, 2022 0.0710 0.0710 0.0710 0.0710 200 -0.01(-7.79%)
Jan 26, 2022 0.0770 0.0770 0.0770 0.0770 1,850 +0.00(+0.00%)
Jan 25, 2022 0.0710 0.0830 0.0710 0.0770 2,300 +0.00(+5.48%)
Jan 24, 2022 0.0730 0.0830 0.0730 0.0730 9,411 -0.01(-12.05%)
Jan 21, 2022 0.0830 0.0830 0.0730 0.0830 6,962 +0.01(+13.70%)
Jan 20, 2022 0.0730 0.0830 0.0730 0.0730 5,108 -0.01(-12.05%)
Jan 19, 2022 0.0790 0.0830 0.0790 0.0830 7,159 +0.01(+6.41%)
Jan 18, 2022 0.0830 0.0830 0.0780 0.0780 6,812 -0.01(-6.02%)
Jan 14, 2022 0.0830 0 +0.01(+12.16%)
Jan 13, 2022 0.0795 0.0795 0.0740 0.0740 13,120 -0.01(-8.64%)
Jan 11, 2022 0.0810 0 -0.00(-3.57%)
Jan 10, 2022 0.0830 0.0840 0.0830 0.0840 20,000 +0.00(+3.70%)
Jan 07, 2022 0.0810 0.0810 0.0810 0.0810 5,071 +0.00(+0.00%)
Jan 06, 2022 0.0850 0.0850 0.0810 0.0810 2,180 -0.00(-4.71%)
Jan 05, 2022 0.0850 0.0850 0.0850 0.0850 43,000 +0.01(+6.38%)
Jan 04, 2022 0.0790 0.0799 0.0790 0.0799 30,280 +0.00(+5.69%)
Jan 03, 2022 0.0799 0.0799 0.0721 0.0756 67,530 -0.00(-2.58%)
Dec 31, 2021 0.0741 0.0776 0.0741 0.0776 15,339 +0.00(+4.72%)
Dec 30, 2021 0.0784 0.0847 0.0741 0.0741 34,387 -0.01(-12.51%)
Dec 28, 2021 0.0847 0.0847 0.0847 5 +0.01(+14.30%)
Dec 27, 2021 0.0750 0.0798 0.0741 0.0741 87,980 -0.00(-0.13%)
Dec 23, 2021 0.0791 0.0791 0.0742 0.0742 36,373 +0.00(+0.27%)
Dec 22, 2021 0.0740 0.0740 0.0740 0.0740 1,340 -0.00(-5.13%)
Dec 21, 2021 0.0740 0.0840 0.0740 0.0780 2,658 +0.00(+5.41%)
Dec 20, 2021 0.0800 0.0870 0.0740 0.0740 17,944 -0.00(-1.33%)
Dec 17, 2021 0.0800 0.0800 0.0730 0.0750 4,408 +0.00(+2.60%)
Dec 16, 2021 0.0731 0.0731 0.0731 0.0731 19,200 +0.00(+0.14%)
Dec 15, 2021 0.0900 0.0900 0.0730 0.0730 1,125 -0.00(-5.68%)
Dec 14, 2021 0.0790 0.0790 0.0701 0.0774 85,958 -0.00(-3.25%)
Dec 13, 2021 0.1220 0.1323 0.0650 0.0800 586,656 -0.04(-34.43%)
Dec 10, 2021 0.1220 0.1220 0.1220 0.1220 14,275 -0.00(-1.61%)
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%)
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.