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 (%)
Mar 29, 2018 0.0132 0.0132 0.0132 0 +0.00(+6.45%)
Mar 28, 2018 0.0124 0.0124 0.0111 0.0124 292,600 +0.00(+0.00%)
Mar 27, 2018 0.0120 0.0125 0.0100 0.0124 1,292,756 +0.00(+5.98%)
Mar 26, 2018 0.0144 0.0144 0.0117 0.0117 183,000 -0.00(-16.43%)
Mar 23, 2018 0.0120 0.0140 0.0119 0.0140 1,429,938 -0.00(-3.45%)
Mar 22, 2018 0.0169 0.0169 0.0120 0.0145 462,981 -0.00(-3.33%)
Mar 21, 2018 0.0170 0.0170 0.0119 0.0150 1,435,990 +0.00(+20.00%)
Mar 20, 2018 0.0169 0.0169 0.0125 0.0125 18,000 -0.00(-24.24%)
Mar 19, 2018 0.0125 0.0170 0.0125 0.0165 356,700 +0.00(+32.00%)
Mar 16, 2018 0.0125 0.0138 0.0125 0.0125 41,750 -0.00(-16.67%)
Mar 15, 2018 0.0125 0.0150 0.0125 0.0150 684,997 +0.00(+0.00%)
Mar 14, 2018 0.0161 0.0180 0.0120 0.0150 1,643,046 -0.00(-16.67%)
Mar 13, 2018 0.0185 0.0200 0.0175 0.0180 597,540 +0.00(+5.88%)
Mar 12, 2018 0.0210 0.0210 0.0170 0.0170 180,600 -0.00(-15.00%)
Mar 09, 2018 0.0200 0.0200 0.0182 0.0200 567,751 +0.00(+0.00%)
Mar 08, 2018 0.0180 0.0283 0.0180 0.0200 29,882 +0.00(+0.00%)
Mar 07, 2018 0.0185 0.0284 0.0185 0.0200 80,650 +0.00(+8.11%)
Mar 06, 2018 0.0242 0.0244 0.0185 0.0185 54,830 +0.00(+0.00%)
Mar 05, 2018 0.0170 0.0170 0.0170 0.0185 89,455 -0.01(-26.00%)
Mar 02, 2018 0.0249 0.0269 0.0210 0.0250 439,004 +0.00(+19.05%)
Mar 01, 2018 0.0210 0.0210 0.0200 0.0210 458,650 +0.00(+5.00%)
Feb 28, 2018 0.0210 0.0220 0.0200 0.0200 434,473 -0.00(-0.50%)
Feb 27, 2018 0.0210 0.0271 0.0200 0.0201 238,721 -0.01(-26.24%)
Feb 26, 2018 0.0270 0.0275 0.0250 0.0272 68,014 +0.00(+0.93%)
Feb 23, 2018 0.0249 0.0270 0.0249 0.0270 35,000 -0.00(-1.82%)
Feb 22, 2018 0.0335 0.0335 0.0225 0.0275 335,489 -0.00(-13.79%)
Feb 21, 2018 0.0278 0.0320 0.0250 0.0319 299,328 +0.00(+6.69%)
Feb 20, 2018 0.0265 0.0345 0.0265 0.0299 318,777 +0.00(+12.83%)
Feb 16, 2018 0.0265 0.0265 0.0265 0 -0.00(-11.37%)
Feb 15, 2018 0.0347 0.0347 0.0250 0.0299 1,120,810 +0.00(+7.75%)
Feb 14, 2018 0.0326 0.0339 0.0276 0.0278 560,935 -0.00(-7.50%)
Feb 13, 2018 0.0565 0.0565 0.0250 0.0300 343,621 +0.00(+11.94%)
Feb 12, 2018 0.0360 0.0400 0.0250 0.0268 418,811 -0.01(-25.45%)
Feb 09, 2018 0.0365 0.0400 0.0300 0.0360 439,368 +0.00(+2.71%)
Feb 08, 2018 0.0366 0.0440 0.0300 0.0350 400,012 -0.01(-14.63%)
Feb 07, 2018 0.0440 0.0440 0.0400 0.0410 202,324 -0.00(-9.79%)
Feb 06, 2018 0.0460 0.0505 0.0410 0.0454 80,106 -0.01(-10.36%)
Feb 05, 2018 0.0569 0.0570 0.0450 0.0507 377,976 -0.01(-10.90%)
Feb 02, 2018 0.0501 0.0588 0.0452 0.0569 295,970 +0.00(+8.88%)
Feb 01, 2018 0.0442 0.0650 0.0442 0.0523 188,624 +0.00(+8.65%)
Jan 31, 2018 0.0750 0.0760 0.0480 0.0481 777,161 -0.02(-33.19%)
Jan 30, 2018 0.0510 0.0575 0.0451 0.0720 5,676,931 +0.02(+51.58%)
Jan 29, 2018 0.0600 0.0670 0.0453 0.0475 322,294 -0.01(-15.18%)
Jan 26, 2018 0.0700 0.0800 0.0500 0.0560 2,529,028 -0.01(-10.97%)
Jan 25, 2018 0.0600 0.0649 0.0556 0.0629 80,252 +0.00(+4.83%)
Jan 24, 2018 0.0800 0.0800 0.0600 0.0600 83,356 -0.01(-10.45%)
Jan 23, 2018 0.0713 0.0725 0.0600 0.0670 332,246 +0.02(+34.00%)
Jan 22, 2018 0.0576 0.0599 0.0500 0.0500 12,423 -0.01(-9.50%)
Jan 19, 2018 0.0809 0.0809 0.0553 0.0553 106,636 +0.02(+37.78%)
Jan 18, 2018 0.0550 0.0799 0.0401 0.0401 149,977 -0.02(-28.39%)
Jan 17, 2018 0.0561 0.0669 0.0560 0.0560 37,657 -0.00(-0.09%)
Jan 16, 2018 0.0555 0.0555 0.0538 0.0561 13,155 +0.00(+0.09%)
Jan 12, 2018 0.0560 0.0560 0.0560 0 -0.00(-1.93%)
Jan 11, 2018 0.0652 0.0670 0.0571 0.0571 383,111 -0.01(-12.42%)
Jan 10, 2018 0.0663 0.1000 0.0585 0.0652 1,616,678 +0.00(+4.32%)
Jan 09, 2018 0.0700 0.0700 0.0625 0.0625 308,141 -0.01(-16.67%)
Jan 08, 2018 0.0820 0.0840 0.0561 0.0750 769,822 -0.01(-6.25%)
Jan 05, 2018 0.0750 0.0950 0.0650 0.0800 837,057 +0.01(+14.45%)
Jan 04, 2018 0.0702 0.0702 0.0550 0.0699 136,128 -0.00(-0.14%)
Jan 03, 2018 0.0600 0.0750 0.0500 0.0700 348,416 +0.01(+16.67%)
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.