Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Energy Partners Inc (OP: AEPT )

0.0050 -0.0011 (-18.03%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 36,075,308 -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%)
Feb 01, 2021 0.0091 0.0091 0.0065 0.0073 2,500,498 -0.00(-6.41%)
Jan 29, 2021 0.0090 0.0100 0.0042 0.0078 5,576,100 -0.00(-11.36%)
Jan 28, 2021 0.0094 0.0100 0.0070 0.0088 3,189,516 -0.00(-6.38%)
Jan 27, 2021 0.0080 0.0100 0.0077 0.0094 8,389,055 +0.00(+22.08%)
Jan 26, 2021 0.0100 0.0100 0.0060 0.0077 7,221,973 +0.00(+18.46%)
Jan 25, 2021 0.0067 0.0067 0.0050 0.0065 6,578,817 +0.00(+8.33%)
Jan 22, 2021 0.0048 0.0080 0.0044 0.0060 7,939,600 +0.00(+30.43%)
Jan 21, 2021 0.0036 0.0050 0.0036 0.0046 6,075,611 +0.00(+9.52%)
Jan 20, 2021 0.0041 0.0052 0.0038 0.0042 4,910,081 +0.00(+5.00%)
Jan 19, 2021 0.0034 0.0041 0.0034 0.0040 2,911,434 +0.00(+2.56%)
Jan 15, 2021 0.0035 0.0039 0.0032 0.0039 3,557,000 +0.00(+11.43%)
Jan 14, 2021 0.0034 0.0041 0.0032 0.0035 3,290,418 +0.00(+6.06%)
Jan 13, 2021 0.0034 0.0034 0.0033 0.0033 802,942 -0.00(-2.94%)
Jan 12, 2021 0.0033 0.0035 0.0031 0.0034 1,359,533 +0.00(+3.03%)
Jan 11, 2021 0.0032 0.0035 0.0029 0.0033 2,606,189 +0.00(+3.12%)
Jan 08, 2021 0.0030 0.0033 0.0027 0.0032 3,649,200 +0.00(+3.23%)
Jan 07, 2021 0.0033 0.0033 0.0031 0.0031 1,907,201 +0.00(+0.00%)
Jan 06, 2021 0.0033 0.0033 0.0031 0.0031 4,076,209 -0.00(-6.06%)
Jan 05, 2021 0.0038 0.0038 0.0032 0.0033 3,767,370 +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.