American Energy Partners Inc (OP: AEPT )

0.1440 USD -0.0060 (-4.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0048 0.0050 0.0043 0.0043 93,600 -0.00(-14.00%)
Dec 30, 2019 0.0043 0.0050 0.0043 0.0050 122,327 +0.00(+11.11%)
Dec 27, 2019 0.0045 0.0045 0.0045 0.0045 7,000 +0.00(+0.00%)
Dec 26, 2019 0.0045 0.0050 0.0045 0.0045 6,048 +0.00(+0.00%)
Dec 24, 2019 0.0045 0.0045 0.0045 0.0045 5,200 +0.00(+0.00%)
Dec 23, 2019 0.0043 0.0045 0.0043 0.0045 78,270 -0.00(-10.00%)
Dec 20, 2019 0.0048 0.0050 0.0045 0.0050 42,000 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Dec 18, 2019 0.0043 0.0055 0.0043 0.0050 28,800 +0.00(+0.00%)
Dec 17, 2019 0.0050 0.0055 0.0050 0.0050 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0055 0.0055 0.0050 0.0050 32,000 +0.00(+11.11%)
Dec 13, 2019 0.0050 0.0050 0.0044 0.0045 83,000 +0.00(+2.27%)
Dec 12, 2019 0.0048 0.0055 0.0044 0.0044 205,461 -0.00(-8.33%)
Dec 11, 2019 0.0048 0.0048 0.0048 0.0048 25,382 -0.00(-11.11%)
Dec 10, 2019 0.0048 0.0054 0.0048 0.0054 233,400 -0.00(-1.82%)
Dec 09, 2019 0.0055 0.0055 0.0055 0.0055 1,570 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0055 0.0055 0.0055 8,100 +0.00(+1.85%)
Dec 05, 2019 0.0050 0.0054 0.0050 0.0054 140,963 +0.00(+0.00%)
Dec 04, 2019 0.0052 0.0054 0.0052 0.0054 51,798 +0.00(+8.00%)
Dec 03, 2019 0.0055 0.0055 0.0050 0.0050 186,027 -0.00(-9.09%)
Dec 02, 2019 0.0055 0.0055 0.0047 0.0055 275,406 +0.00(+7.84%)
Nov 29, 2019 0.0055 0.0055 0.0051 0.0051 10,600 -0.00(-7.27%)
Nov 27, 2019 0.0060 0.0060 0.0055 0.0055 142,900 +0.00(+0.00%)
Nov 26, 2019 0.0065 0.0065 0.0055 0.0055 56,276 +0.00(+0.00%)
Nov 25, 2019 0.0055 0.0077 0.0055 0.0055 118,551 +0.00(+0.00%)
Nov 22, 2019 0.0055 0.0055 0.0055 0.0055 32,900 +0.00(+0.00%)
Nov 21, 2019 0.0055 0.0055 0.0055 0.0055 150,503 +0.00(+0.00%)
Nov 20, 2019 0.0064 0.0064 0.0055 0.0055 233,435 -0.00(-14.06%)
Nov 19, 2019 0.0065 0.0069 0.0060 0.0064 9,437 -0.00(-13.51%)
Nov 18, 2019 0.0069 0.0075 0.0060 0.0074 153,672 +0.00(+7.25%)
Nov 15, 2019 0.0055 0.0077 0.0055 0.0069 314,300 +0.00(+11.29%)
Nov 14, 2019 0.0050 0.0077 0.0050 0.0062 221,739 +0.00(+24.00%)
Nov 13, 2019 0.0060 0.0060 0.0050 0.0050 297,517 -0.00(-27.54%)
Nov 12, 2019 0.0049 0.0069 0.0047 0.0069 438,262 +0.00(+38.00%)
Nov 11, 2019 0.0075 0.0085 0.0041 0.0050 1,877,989 -0.00(-33.33%)
Nov 08, 2019 0.0100 0.0115 0.0066 0.0075 1,142,400 -0.00(-25.00%)
Nov 07, 2019 0.0045 0.0180 0.0045 0.0100 16,337,875 +0.01(+233.33%)
Nov 06, 2019 0.0030 0.0030 0.0030 2 +0.00(+0.00%)
Oct 30, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 29, 2019 0.0050 0.0050 0.0030 0.0030 40,010 +0.00(+0.00%)
Oct 28, 2019 0.0030 0.0030 0.0030 0.0030 57,892 -0.00(-40.00%)
Oct 25, 2019 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Oct 24, 2019 0.0030 0.0050 0.0030 0.0050 42,800 +0.00(+66.67%)
Oct 23, 2019 0.0030 0.0030 0.0030 0.0030 3,100 -0.00(-41.18%)
Oct 22, 2019 0.0051 0.0051 0.0051 0.0051 10,000 +0.00(+0.00%)
Oct 21, 2019 0.0032 0.0051 0.0032 0.0051 560 +0.00(+0.00%)
Oct 18, 2019 0.0041 0.0051 0.0041 0.0051 8,000 +0.00(+0.00%)
Oct 17, 2019 0.0045 0.0051 0.0045 0.0051 9,503 +0.00(+45.71%)
Oct 16, 2019 0.0035 0.0035 0.0035 8 +0.00(+0.00%)
Oct 15, 2019 0.0035 0.0035 0.0035 0.0035 110 +0.00(+0.00%)
Oct 14, 2019 0.0035 0.0051 0.0035 0.0035 3,305 -0.00(-23.91%)
Oct 11, 2019 0.0043 0.0046 0.0035 0.0046 105,000 +0.00(+6.98%)
Oct 10, 2019 0.0042 0.0043 0.0042 0.0043 121,000 +0.00(+43.33%)
Oct 09, 2019 0.0030 0.0030 0.0030 0.0030 13,150 -0.00(-3.23%)
Oct 08, 2019 0.0055 0.0055 0.0031 0.0031 22,300 +0.00(+3.33%)
Oct 07, 2019 0.0030 0.0030 0.0030 6 +0.00(+0.00%)
Oct 04, 2019 0.0032 0.0043 0.0030 0.0030 98,500 -0.00(-6.25%)
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.