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

American Energy Partners Inc (OP: AEPT )

0.0061 -0.0024 (-28.24%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 17, 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 (%)
Apr 30, 2021 0.2000 0.2040 0.2000 0.2040 10,600 +0.00(+2.00%)
Apr 29, 2021 0.2091 0.2300 0.1900 0.2000 40,130 +0.00(+0.96%)
Apr 28, 2021 0.2000 0.2300 0.1981 0.1981 20,992 -0.02(-9.95%)
Apr 27, 2021 0.2100 0.2200 0.2000 0.2200 41,091 -0.01(-4.35%)
Apr 26, 2021 0.2420 0.2420 0.2100 0.2300 163,726 -0.01(-4.96%)
Apr 23, 2021 0.2700 0.3000 0.2310 0.2420 42,600 -0.03(-9.36%)
Apr 22, 2021 0.2310 0.2700 0.2310 0.2670 11,744 -0.01(-3.26%)
Apr 21, 2021 0.2800 0.2900 0.2210 0.2760 11,561 -0.02(-8.00%)
Apr 20, 2021 0.2665 0.3000 0.2250 0.3000 65,211 +0.06(+23.71%)
Apr 19, 2021 0.2300 0.2650 0.2200 0.2425 14,696 -0.01(-3.00%)
Apr 16, 2021 0.2500 0.2650 0.2300 0.2500 23,200 +0.02(+11.11%)
Apr 15, 2021 0.2490 0.2730 0.2250 0.2250 25,282 +0.01(+2.27%)
Apr 14, 2021 0.3700 0.3700 0.2200 0.2200 54,949 -0.08(-26.67%)
Apr 13, 2021 0.2801 0.3200 0.2200 0.3000 6,780 -0.02(-6.25%)
Apr 12, 2021 0.3200 0.3200 0.2400 0.3200 39,704 -0.03(-8.57%)
Apr 09, 2021 0.2900 0.5000 0.2900 0.3500 73,000 +0.35(+8650.00%)
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%)
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.