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 (%)
Dec 29, 2017 0.0798 0.0798 0.0798 0 +0.00(+6.40%)
Dec 28, 2017 0.0600 0.0800 0.0600 0.0750 144,765 +0.02(+33.93%)
Dec 27, 2017 0.0750 0.0800 0.0544 0.0560 87,505 -0.01(-17.65%)
Dec 26, 2017 0.0970 0.1000 0.0551 0.0680 84,860 +0.00(+1.15%)
Dec 22, 2017 0.0750 0.0800 0.0500 0.0672 169,363 -0.01(-10.36%)
Dec 21, 2017 0.1000 0.1000 0.0500 0.0750 825,828 -0.00(-6.13%)
Dec 20, 2017 0.0700 0.0800 0.0670 0.0799 85,894 +0.01(+13.98%)
Dec 19, 2017 0.0850 0.0950 0.0700 0.0701 248,298 -0.01(-15.03%)
Dec 18, 2017 0.0950 0.1000 0.0750 0.0825 1,732,954 +0.01(+14.58%)
Dec 15, 2017 0.0790 0.0900 0.0660 0.0720 766,416 +0.00(+5.88%)
Dec 14, 2017 0.0790 0.0790 0.0650 0.0680 65,383 -0.00(-2.86%)
Dec 13, 2017 0.0775 0.0800 0.0650 0.0700 245,719 -0.01(-12.50%)
Dec 12, 2017 0.0650 0.0900 0.0650 0.0800 1,292,269 +0.03(+45.45%)
Dec 11, 2017 0.0800 0.1000 0.0500 0.0550 605,241 -0.03(-31.25%)
Dec 08, 2017 0.0900 0.0950 0.0700 0.0800 642,696 +0.00(+0.00%)
Dec 07, 2017 0.0945 0.0990 0.0670 0.0800 26,529 -0.02(-19.19%)
Dec 06, 2017 0.0750 0.0990 0.0750 0.0990 6,950 +0.02(+32.00%)
Dec 05, 2017 0.0678 0.0760 0.0678 0.0750 70,075 +0.01(+10.46%)
Dec 04, 2017 0.0600 0.0680 0.0510 0.0679 67,575 +0.01(+13.17%)
Dec 01, 2017 0.0598 0.0600 0.0500 0.0600 46,498 +0.02(+50.00%)
Nov 30, 2017 0.0354 0.0400 0.0354 0.0400 1,730 -0.01(-20.00%)
Nov 29, 2017 0.0400 0.0638 0.0354 0.0500 11,841 +0.01(+25.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+12.99%)
Nov 21, 2017 0.0354 0.0354 0.0354 50 -0.00(-6.84%)
Nov 17, 2017 0.0380 0.0380 0.0380 0 +0.00(+4.68%)
Nov 15, 2017 0.0363 0.0363 0.0363 6 +0.00(+0.28%)
Nov 14, 2017 0.0362 0.0362 0.0362 0.0362 4,043 +0.00(+0.56%)
Nov 13, 2017 0.0362 0.0370 0.0360 0.0360 1,857 +0.00(+0.00%)
Nov 10, 2017 0.0650 0.0650 0.0359 0.0360 12,529 +0.00(+2.27%)
Nov 09, 2017 0.0353 0.0685 0.0352 0.0352 1,390 -0.03(-48.69%)
Nov 08, 2017 0.0351 0.0686 0.0351 0.0686 601 +0.03(+71.50%)
Nov 07, 2017 0.0450 0.0450 0.0400 0.0400 15,937 +0.00(+13.96%)
Nov 06, 2017 0.1200 0.1200 0.0350 0.0351 43,584 -0.03(-49.79%)
Nov 03, 2017 0.0699 0.0699 0.0699 0.0699 500 +0.04(+121.90%)
Nov 02, 2017 0.0315 0.0319 0.0314 0.0315 2,660 +0.00(+0.00%)
Nov 01, 2017 0.0697 0.0697 0.0315 0.0315 7,600 -0.04(-54.87%)
Oct 31, 2017 0.0314 0.0698 0.0314 0.0698 3,040 +0.00(+0.14%)
Oct 27, 2017 0.0697 0.0697 0.0697 41 -0.00(-0.29%)
Oct 26, 2017 0.0312 0.0699 0.0311 0.0699 12,075 -0.00(-0.14%)
Oct 25, 2017 0.0311 0.0700 0.0311 0.0700 2,707 +0.00(+0.00%)
Oct 24, 2017 0.0310 0.0700 0.0310 0.0700 2,312 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Oct 18, 2017 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+5.71%)
Oct 17, 2017 0.0765 0.0765 0.0700 0.0700 645 -0.01(-9.09%)
Oct 16, 2017 0.0306 0.0770 0.0306 0.0770 771 +0.00(+0.00%)
Oct 13, 2017 0.0451 0.0770 0.0351 0.0770 1,751 +0.00(+0.00%)
Oct 10, 2017 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Oct 09, 2017 0.0500 0.0500 0.0500 0.0500 42,035 -0.03(-34.98%)
Oct 06, 2017 0.0700 0.0770 0.0700 0.0769 25,110 -0.00(-3.88%)
Oct 05, 2017 0.0322 0.0800 0.0322 0.0800 732 +0.04(+109.97%)
Oct 04, 2017 0.0381 0.0381 0.0381 0.0381 505 -0.01(-13.41%)
Oct 03, 2017 0.0320 0.0440 0.0320 0.0440 750 +0.01(+43.79%)
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.