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 (%)
May 27, 2022 0.1452 0 +0.01(+3.71%)
May 24, 2022 0.1400 0 +0.01(+5.11%)
May 19, 2022 0.1332 0 -0.01(-8.26%)
May 18, 2022 0.1452 0.1452 0.1300 0.1452 11,600 +0.02(+19.90%)
May 17, 2022 0.1454 0.1454 0.1211 0.1211 2,101 -0.02(-16.48%)
May 16, 2022 0.1450 0.1450 0.1450 0.1450 5,015 +0.01(+8.78%)
May 13, 2022 0.1211 0.1333 0.1211 0.1333 3,302 -0.01(-8.32%)
May 12, 2022 0.1450 0.1454 0.1333 0.1454 32,231 +0.00(+0.28%)
May 11, 2022 0.1452 0.1454 0.1450 0.1450 23,149 +0.01(+10.69%)
May 10, 2022 0.1310 0.1310 0.1211 0.1310 2,211 -0.01(-5.07%)
May 09, 2022 0.1310 0.1380 0.1310 0.1380 548 -0.00(-1.43%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 200 -0.01(-3.71%)
May 05, 2022 0.1600 0.1600 0.1454 0.1454 7,005 -0.00(-3.07%)
May 03, 2022 0.1500 0 +0.00(+0.00%)
May 02, 2022 0.1500 0.1550 0.1500 0.1500 1,097 +0.00(+0.00%)
Apr 27, 2022 0.1500 0 -0.01(-3.23%)
Apr 26, 2022 0.1500 0.1550 0.1500 0.1550 281 -0.01(-3.13%)
Apr 21, 2022 0.1600 50 +0.00(+0.00%)
Apr 20, 2022 0.1500 0.1600 0.1500 0.1600 11,815 +0.01(+6.67%)
Apr 19, 2022 0.1530 0.1550 0.1500 0.1500 6,331 +0.00(+0.00%)
Apr 18, 2022 0.1550 0.1550 0.1500 0.1500 507 -0.01(-3.23%)
Apr 14, 2022 0.1500 0.1550 0.1500 0.1550 2,067 -0.01(-3.13%)
Apr 13, 2022 0.1600 0.1600 0.1600 0.1600 150 +0.00(+0.06%)
Apr 12, 2022 0.1595 0.1600 0.1450 0.1599 6,139 +0.02(+13.40%)
Apr 11, 2022 0.1600 0.1600 0.1400 0.1410 4,800 +0.00(+0.71%)
Apr 08, 2022 0.1400 0.1400 0.1400 0.1400 138 +0.01(+7.44%)
Apr 07, 2022 0.1630 0.1630 0.1303 0.1303 2,464 -0.02(-13.99%)
Apr 06, 2022 0.1400 0.1515 0.1400 0.1515 7,253 +0.01(+6.69%)
Apr 05, 2022 0.1500 0.1500 0.1420 0.1420 4,442 +0.00(+0.71%)
Apr 04, 2022 0.1515 0.1515 0.1400 0.1410 18,998 +0.00(+0.79%)
Apr 01, 2022 0.1410 0.1410 0.1311 0.1399 35,915 -0.00(-0.07%)
Mar 31, 2022 0.1410 0.1410 0.1400 0.1400 5,400 -0.02(-15.15%)
Mar 30, 2022 0.1675 0.1675 0.1550 0.1650 13,514 -0.00(-1.49%)
Mar 29, 2022 0.1675 0.1675 0.1413 0.1675 5,585 +0.00(+0.00%)
Mar 28, 2022 0.1389 0.1690 0.1389 0.1675 44,710 +0.05(+37.30%)
Mar 25, 2022 0.1220 0.1220 0.1220 0.1220 3,200 +0.01(+6.09%)
Mar 24, 2022 0.1150 0.1275 0.1150 0.1150 5,800 +0.00(+0.00%)
Mar 23, 2022 0.1200 0.1200 0.1150 0.1150 30,550 +0.00(+3.60%)
Mar 22, 2022 0.1010 0.1110 0.1010 0.1110 27,900 +0.01(+9.90%)
Mar 21, 2022 0.1010 0.1010 0.1010 0.1010 151 +0.00(+0.00%)
Mar 18, 2022 0.1105 0.1105 0.1010 0.1010 11,150 -0.00(-0.10%)
Mar 17, 2022 0.1011 0.1152 0.1011 0.1011 5,305 -0.01(-8.51%)
Mar 16, 2022 0.1105 0.1105 0.1105 0.1105 2,000 +0.01(+9.30%)
Mar 15, 2022 0.1011 0.1011 0.1011 0.1011 5,000 +0.00(+0.10%)
Mar 14, 2022 0.1010 0.1066 0.1010 0.1010 20,309 +0.00(+0.00%)
Mar 11, 2022 0.1010 0.1010 0.1010 0.1010 5,600 -0.01(-8.60%)
Mar 10, 2022 0.1106 0.1106 0.1105 0.1105 10,000 -0.01(-10.67%)
Mar 08, 2022 0.1237 50 -0.00(-0.16%)
Mar 07, 2022 0.1239 0.1239 0.1120 0.1239 10,584 +0.00(+3.34%)
Mar 04, 2022 0.1199 0.1199 0.1199 0.1199 7,600 -0.00(-0.08%)
Mar 03, 2022 0.1050 0.1200 0.1000 0.1200 47,311 +0.02(+14.39%)
Mar 02, 2022 0.0960 0.1049 0.0960 0.1049 2,102 +0.00(+4.90%)
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.