American Energy Partners Inc (OP: AEPT )

0.1685 USD +0.0115 (+7.32%)
Official Closing Price Updated: 3:17 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0085 0.0085 0.0020 0.0049 1,805,900 -0.00(-46.15%)
May 30, 2019 0.0080 0.0098 0.0080 0.0091 52,844 +0.00(+13.75%)
May 29, 2019 0.0040 0.0140 0.0040 0.0080 2,046,517 +0.00(+100.00%)
May 28, 2019 0.0040 0.0040 0.0040 0.0040 6,500 -0.00(-27.27%)
May 24, 2019 0.0055 0.0055 0.0037 0.0055 171,300 +0.00(+0.00%)
May 23, 2019 0.0053 0.0055 0.0053 0.0055 34,904 +0.00(+57.14%)
May 22, 2019 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+0.00%)
May 21, 2019 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+0.00%)
May 20, 2019 0.0035 0.0035 0.0035 0.0035 3,000 -0.00(-2.78%)
May 17, 2019 0.0036 0.0036 0.0036 0.0036 900 -0.00(-40.00%)
May 15, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2019 0.0050 0.0060 0.0035 0.0060 16,584 +0.00(+15.38%)
May 13, 2019 0.0052 0.0059 0.0052 0.0052 52,825 -0.00(-13.33%)
May 08, 2019 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
May 07, 2019 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
May 06, 2019 0.0052 0.0052 0.0052 0.0052 2,000 -0.00(-13.33%)
May 02, 2019 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
May 01, 2019 0.0050 0.0050 0.0050 0.0050 525 +0.00(+0.00%)
Apr 30, 2019 0.0050 0.0050 0.0050 0.0050 11,723 +0.00(+25.00%)
Apr 29, 2019 0.0040 0.0040 0.0040 0.0040 14,895 -0.00(-20.00%)
Apr 26, 2019 0.0050 0.0050 0.0050 0.0050 4,300 +0.00(+42.86%)
Apr 25, 2019 0.0035 0.0035 0.0035 0.0035 668 -0.00(-39.66%)
Apr 24, 2019 0.0035 0.0058 0.0035 0.0058 1,500 +0.00(+81.25%)
Apr 23, 2019 0.0032 0.0070 0.0032 0.0032 675 -0.00(-54.29%)
Apr 22, 2019 0.0070 0.0070 0.0035 0.0070 524,533 +0.00(+27.27%)
Apr 18, 2019 0.0055 0.0055 0.0055 0.0055 46,300 -0.00(-1.79%)
Apr 17, 2019 0.0056 0.0056 0.0056 0.0056 4,600 -0.00(-1.75%)
Apr 16, 2019 0.0055 0.0070 0.0055 0.0057 23,477 -0.00(-17.39%)
Apr 15, 2019 0.0055 0.0069 0.0042 0.0069 123,616 +0.00(+1.47%)
Apr 12, 2019 0.0044 0.0068 0.0044 0.0068 4,000 +0.00(+47.83%)
Apr 11, 2019 0.0046 0.0046 0.0046 0.0046 4,375 -0.00(-34.29%)
Apr 10, 2019 0.0070 0.0070 0.0070 0.0070 15,700 +0.00(+0.00%)
Apr 09, 2019 0.0070 0.0070 0.0070 3,549 +0.00(+0.00%)
Apr 04, 2019 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
Apr 03, 2019 0.0042 0.0042 0.0042 0.0042 250 -0.00(-16.00%)
Apr 02, 2019 0.0050 0.0050 0.0050 30 +0.00(+0.00%)
Apr 01, 2019 0.0050 0.0050 0.0050 0.0050 100,837 +0.00(+19.05%)
Mar 28, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 27, 2019 0.0042 0.0042 0.0042 0.0042 375 +0.00(+2.44%)
Mar 25, 2019 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Mar 22, 2019 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Mar 21, 2019 0.0040 0.0040 0.0040 0.0040 2,007 -0.00(-4.76%)
Mar 20, 2019 0.0042 0.0042 0.0042 0.0042 4,250 +0.00(+0.00%)
Mar 18, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 15, 2019 0.0042 0.0042 0.0042 59 +0.00(+0.00%)
Mar 14, 2019 0.0045 0.0045 0.0042 0.0042 28,084 -0.00(-6.67%)
Mar 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Mar 11, 2019 0.0042 0.0042 0.0042 0.0042 3,973 +0.00(+5.00%)
Mar 08, 2019 0.0066 0.0066 0.0040 0.0040 37,200 -0.00(-49.37%)
Mar 06, 2019 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Mar 04, 2019 0.0080 0.0080 0.0080 0 +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.