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, 2018 0.0145 0.0160 0.0145 0.0160 146,954 +0.00(+10.34%)
Apr 27, 2018 0.0100 0.0150 0.0100 0.0145 81,018 -0.00(-3.33%)
Apr 26, 2018 0.0179 0.0179 0.0130 0.0150 210,546 +0.00(+15.38%)
Apr 25, 2018 0.0100 0.0130 0.0100 0.0130 703,172 +0.00(+30.00%)
Apr 24, 2018 0.0099 0.0100 0.0070 0.0100 876,034 +0.00(+1.01%)
Apr 23, 2018 0.0060 0.0100 0.0060 0.0099 416,018 +0.00(+72.47%)
Apr 20, 2018 0.0059 0.0059 0.0054 0.0057 63,256 -0.00(-4.33%)
Apr 19, 2018 0.0060 0.0060 0.0036 0.0060 223,700 +0.00(+46.34%)
Apr 18, 2018 0.0040 0.0060 0.0040 0.0041 350,405 +0.00(+2.50%)
Apr 17, 2018 0.0040 0.0040 0.0040 0.0040 11,500 +0.00(+16.04%)
Apr 16, 2018 0.0040 0.0040 0.0034 0.0034 231,125 -0.00(-11.16%)
Apr 13, 2018 0.0034 0.0040 0.0023 0.0039 352,870 +0.00(+14.12%)
Apr 12, 2018 0.0086 0.0086 0.0032 0.0034 1,870,256 -0.00(-43.33%)
Apr 11, 2018 0.0070 0.0090 0.0060 0.0060 154,554 -0.00(-16.67%)
Apr 10, 2018 0.0080 0.0090 0.0070 0.0072 583,992 -0.00(-23.81%)
Apr 09, 2018 0.0100 0.0100 0.0095 0.0095 16,000 +0.00(+1.94%)
Apr 06, 2018 0.0100 0.0100 0.0091 0.0093 85,074 +0.00(+14.44%)
Apr 05, 2018 0.0111 0.0124 0.0077 0.0081 1,910,500 -0.00(-19.00%)
Apr 04, 2018 0.0149 0.0149 0.0100 0.0100 187,635 -0.00(-11.43%)
Apr 03, 2018 0.0130 0.0130 0.0101 0.0113 308,665 -0.00(-13.15%)
Apr 02, 2018 0.0130 0.0130 0.0130 0.0130 4,000 -0.00(-1.52%)
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%)
Jan 02, 2018 0.0649 0.0649 0.0550 0.0600 57,307 -0.02(-24.81%)
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%)
Oct 02, 2017 0.0305 0.0849 0.0305 0.0306 2,500 -0.06(-66.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0402 0.0900 7,275 -0.00(-2.17%)
Sep 25, 2017 0.0920 0.0920 0.0920 0 +0.05(+123.84%)
Sep 22, 2017 0.0450 0.0450 0.0411 0.0411 10,289 -0.00(-8.67%)
Sep 21, 2017 0.0450 0.0899 0.0450 0.0450 15,903 +0.00(+0.00%)
Sep 20, 2017 0.0700 0.0700 0.0450 0.0450 2,150 -0.03(-35.71%)
Sep 19, 2017 0.0700 0.0700 0.0301 0.0700 32,708 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0300 0.0700 14,204 +0.05(+228.64%)
Sep 15, 2017 0.0213 0.0213 0.0213 0.0213 1,383 +0.00(+0.95%)
Sep 14, 2017 0.1200 0.1200 0.0211 0.0211 2,868 -0.06(-73.62%)
Sep 13, 2017 0.0500 0.0800 0.0500 0.0800 3,173 -0.01(-6.98%)
Sep 12, 2017 0.0501 0.0860 0.0501 0.0860 1,305 +0.04(+72.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0.0500 2,532 -0.01(-16.67%)
Sep 08, 2017 0.0600 0.0600 0.0600 0.0600 302 +0.00(+0.00%)
Sep 07, 2017 0.0502 0.0620 0.0502 0.0600 120,949 +0.01(+19.52%)
Sep 06, 2017 0.0502 0.1000 0.0502 0.0502 9,350 +0.00(+0.00%)
Sep 05, 2017 0.1000 0.1000 0.0502 0.0502 8,699 -0.05(-49.80%)
Sep 01, 2017 0.0504 0.1000 0.0504 0.1000 850 +0.00(+0.00%)
Aug 31, 2017 0.0503 0.1000 0.0503 0.1000 1,919 +0.00(+0.00%)
Aug 30, 2017 0.0552 0.1000 0.0503 0.1000 4,000 +0.00(+0.10%)
Aug 29, 2017 0.0502 0.0999 0.0502 0.0999 6,468 -0.00(-0.10%)
Aug 28, 2017 0.0900 0.1000 0.0501 0.1000 6,447 +0.05(+100.00%)
Aug 25, 2017 0.0750 0.1200 0.0500 0.0500 2,987 -0.07(-58.33%)
Aug 24, 2017 0.1250 0.1250 0.0500 0.1200 3,207 +0.05(+71.43%)
Aug 23, 2017 0.1000 0.1001 0.0700 0.0700 72,351 -0.03(-30.00%)
Aug 22, 2017 0.1829 0.1830 0.0303 0.1000 26,819 -0.09(-48.45%)
Aug 21, 2017 0.2000 0.2000 0.0300 0.1940 10,087 -0.01(-3.00%)
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.