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 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Nov 29, 2021 0.1200 0.1200 0.1200 0 -0.03(-18.31%)
Nov 26, 2021 0.1469 0.1469 0.1160 0.1469 1,546 +0.03(+26.64%)
Nov 24, 2021 0.1170 0.1170 0.1160 0.1160 5,160 +0.00(+0.00%)
Nov 23, 2021 0.1170 0.1479 0.1160 0.1160 9,040 -0.00(-3.33%)
Nov 22, 2021 0.1200 0.1480 0.1185 0.1200 4,230 -0.03(-19.03%)
Nov 18, 2021 0.1482 0.1482 0.1482 0 +0.01(+10.02%)
Nov 17, 2021 0.1483 0.1483 0.1210 0.1347 8,007 +0.01(+4.42%)
Nov 16, 2021 0.1210 0.1290 0.1205 0.1290 7,700 -0.01(-4.02%)
Nov 15, 2021 0.1482 0.1482 0.1125 0.1344 17,622 -0.01(-9.31%)
Nov 12, 2021 0.1215 0.1482 0.1200 0.1482 1,427 +0.01(+10.10%)
Nov 11, 2021 0.1200 0.1400 0.1200 0.1346 11,729 -0.00(-0.30%)
Nov 09, 2021 0.1484 0.1484 0.1211 0.1350 34,201 +0.00(+0.22%)
Nov 08, 2021 0.1347 0.1484 0.1210 0.1347 1,380 -0.01(-5.01%)
Nov 05, 2021 0.1425 0.1485 0.1170 0.1418 66,769 -0.00(-0.49%)
Nov 04, 2021 0.1495 0.1495 0.1400 0.1425 18,450 -0.00(-1.32%)
Nov 03, 2021 0.1498 0.1498 0.1444 0.1444 6,367 -0.01(-3.73%)
Nov 02, 2021 0.1444 0.1500 0.1391 0.1500 14,598 +0.01(+4.17%)
Nov 01, 2021 0.1441 0.1441 0.1440 0.1440 5,457 -0.02(-10.00%)
Oct 29, 2021 0.1600 0.1600 0.1600 0.1600 152 +0.01(+6.67%)
Oct 28, 2021 0.1510 0.1510 0.1500 0.1500 4,553 +0.01(+4.09%)
Oct 27, 2021 0.1441 0.1441 0.1441 0.1441 225 -0.03(-15.43%)
Oct 26, 2021 0.1704 0.1704 0.1704 0.1704 370 +0.00(+0.24%)
Oct 25, 2021 0.1794 0.1800 0.1700 0.1700 9,743 -0.03(-14.53%)
Oct 22, 2021 0.1473 0.1989 0.1450 0.1989 65,382 +0.04(+24.47%)
Oct 21, 2021 0.1600 0.1600 0.1555 0.1598 10,531 +0.00(+2.77%)
Oct 20, 2021 0.1799 0.1799 0.1472 0.1555 5,101 -0.03(-18.33%)
Oct 19, 2021 0.1470 0.2090 0.1470 0.1904 11,614 +0.04(+30.41%)
Oct 15, 2021 0.1460 0.1460 0.1460 27 -0.01(-8.75%)
Oct 14, 2021 0.1505 0.1800 0.1505 0.1600 3,777 +0.01(+9.97%)
Oct 13, 2021 0.1900 0.1900 0.1455 0.1455 472 -0.01(-9.06%)
Oct 12, 2021 0.1599 0.2130 0.1445 0.1600 14,712 -0.00(-2.97%)
Oct 11, 2021 0.1575 0.1649 0.1575 0.1649 8,113 +0.00(+3.06%)
Oct 08, 2021 0.1800 0.2130 0.1501 0.1600 67,794 -0.01(-5.88%)
Oct 07, 2021 0.2140 0.2140 0.1600 0.1700 42,579 +0.01(+6.25%)
Oct 06, 2021 0.1550 0.1815 0.1500 0.1600 19,903 +0.01(+5.61%)
Oct 05, 2021 0.1690 0.1799 0.1515 0.1515 58,992 -0.04(-20.22%)
Oct 04, 2021 0.1700 0.2000 0.1680 0.1899 214,555 +0.02(+15.09%)
Oct 01, 2021 0.1425 0.1650 0.1425 0.1650 394 +0.01(+3.13%)
Sep 30, 2021 0.1795 0.1795 0.1420 0.1600 40,885 -0.01(-3.03%)
Sep 29, 2021 0.1650 0.1650 0.1650 0.1650 10,023 +0.00(+0.00%)
Sep 27, 2021 0.1650 0.1650 0.1650 22 +0.01(+3.13%)
Sep 24, 2021 0.1650 0.1650 0.1573 0.1600 36,054 -0.01(-5.60%)
Sep 23, 2021 0.1700 0.1700 0.1695 0.1695 2,100 +0.02(+16.57%)
Sep 22, 2021 0.1700 0.1700 0.1454 0.1454 28,891 -0.01(-9.13%)
Sep 21, 2021 0.1698 0.1698 0.1500 0.1600 115,168 -0.01(-5.04%)
Sep 20, 2021 0.1598 0.2295 0.1570 0.1685 124,347 +0.01(+7.32%)
Sep 17, 2021 0.1800 0.3000 0.1400 0.1570 1,083,187 +0.02(+12.54%)
Sep 16, 2021 0.1395 0.1395 0.1395 0.1395 4,000 +0.00(+0.00%)
Sep 15, 2021 0.1395 0.1760 0.1395 0.1395 20,584 +0.00(+0.36%)
Sep 14, 2021 0.1335 0.1450 0.1335 0.1390 12,839 -0.04(-22.78%)
Sep 13, 2021 0.1330 0.1800 0.1330 0.1800 3,788 +0.00(+0.28%)
Sep 10, 2021 0.1325 0.1795 0.1320 0.1795 16,311 +0.03(+21.28%)
Sep 09, 2021 0.1650 0.1655 0.1480 0.1480 74,946 -0.02(-10.57%)
Sep 08, 2021 0.1655 0.1655 0.1655 0.1655 5,150 -0.02(-12.85%)
Sep 07, 2021 0.1655 0.1899 0.1655 0.1899 16,969 +0.02(+14.74%)
Sep 03, 2021 0.1655 0.1655 0.1655 0.1655 8,582 +0.00(+2.16%)
Sep 02, 2021 0.1605 0.1753 0.1605 0.1620 20,275 +0.00(+0.93%)
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.