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 (%)
Apr 30, 2019 0.0050 0.0050 0.0050 0.0050 11,723 +0.00(+25.00%)
Apr 29, 2019 0.0040 0.0040 0.0040 0.0040 14,895 -0.00(-20.00%)
Apr 26, 2019 0.0050 0.0050 0.0050 0.0050 4,300 +0.00(+42.86%)
Apr 25, 2019 0.0035 0.0035 0.0035 0.0035 668 -0.00(-39.66%)
Apr 24, 2019 0.0035 0.0058 0.0035 0.0058 1,500 +0.00(+81.25%)
Apr 23, 2019 0.0032 0.0070 0.0032 0.0032 675 -0.00(-54.29%)
Apr 22, 2019 0.0070 0.0070 0.0035 0.0070 524,533 +0.00(+27.27%)
Apr 18, 2019 0.0055 0.0055 0.0055 0.0055 46,300 -0.00(-1.79%)
Apr 17, 2019 0.0056 0.0056 0.0056 0.0056 4,600 -0.00(-1.75%)
Apr 16, 2019 0.0055 0.0070 0.0055 0.0057 23,477 -0.00(-17.39%)
Apr 15, 2019 0.0055 0.0069 0.0042 0.0069 123,616 +0.00(+1.47%)
Apr 12, 2019 0.0044 0.0068 0.0044 0.0068 4,000 +0.00(+47.83%)
Apr 11, 2019 0.0046 0.0046 0.0046 0.0046 4,375 -0.00(-34.29%)
Apr 10, 2019 0.0070 0.0070 0.0070 0.0070 15,700 +0.00(+0.00%)
Apr 09, 2019 0.0070 0.0070 0.0070 3,549 +0.00(+0.00%)
Apr 04, 2019 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
Apr 03, 2019 0.0042 0.0042 0.0042 0.0042 250 -0.00(-16.00%)
Apr 02, 2019 0.0050 0.0050 0.0050 30 +0.00(+0.00%)
Apr 01, 2019 0.0050 0.0050 0.0050 0.0050 100,837 +0.00(+19.05%)
Mar 28, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 27, 2019 0.0042 0.0042 0.0042 0.0042 375 +0.00(+2.44%)
Mar 25, 2019 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Mar 22, 2019 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Mar 21, 2019 0.0040 0.0040 0.0040 0.0040 2,007 -0.00(-4.76%)
Mar 20, 2019 0.0042 0.0042 0.0042 0.0042 4,250 +0.00(+0.00%)
Mar 18, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 15, 2019 0.0042 0.0042 0.0042 59 +0.00(+0.00%)
Mar 14, 2019 0.0045 0.0045 0.0042 0.0042 28,084 -0.00(-6.67%)
Mar 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Mar 11, 2019 0.0042 0.0042 0.0042 0.0042 3,973 +0.00(+5.00%)
Mar 08, 2019 0.0066 0.0066 0.0040 0.0040 37,200 -0.00(-49.37%)
Mar 06, 2019 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Mar 04, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 01, 2019 0.0055 0.0082 0.0055 0.0080 175,800 +0.00(+14.29%)
Feb 28, 2019 0.0055 0.0071 0.0055 0.0070 46,602 -0.00(-14.63%)
Feb 27, 2019 0.0085 0.0085 0.0044 0.0082 431,803 +0.00(+6.49%)
Feb 26, 2019 0.0056 0.0084 0.0056 0.0077 489,890 +0.00(+5.48%)
Feb 25, 2019 0.0045 0.0073 0.0045 0.0073 41,020 +0.00(+62.22%)
Feb 22, 2019 0.0050 0.0075 0.0038 0.0045 17,600 -0.00(-22.41%)
Feb 21, 2019 0.0041 0.0058 0.0041 0.0058 158,136 +0.00(+52.63%)
Feb 20, 2019 0.0038 0.0038 0.0038 0.0038 101,111 -0.00(-36.67%)
Feb 19, 2019 0.0038 0.0060 0.0038 0.0060 22,325 -0.00(-24.05%)
Feb 15, 2019 0.0065 0.0079 0.0038 0.0079 45,500 -0.00(-9.20%)
Feb 13, 2019 0.0087 0.0087 0.0087 0 +0.00(+45.00%)
Feb 12, 2019 0.0090 0.0090 0.0060 0.0060 85,211 -0.00(-14.29%)
Feb 11, 2019 0.0070 0.0070 0.0070 0.0070 1,050 +0.00(+94.44%)
Feb 08, 2019 0.0068 0.0068 0.0036 0.0036 51,000 +0.00(+5.88%)
Feb 07, 2019 0.0028 0.0076 0.0028 0.0034 206,103 -0.00(-32.00%)
Feb 06, 2019 0.0068 0.0086 0.0050 0.0050 213,322 -0.00(-27.54%)
Feb 05, 2019 0.0060 0.0070 0.0051 0.0069 110,190 +0.00(+15.00%)
Feb 04, 2019 0.0060 0.0060 0.0028 0.0060 154,666 +0.00(+0.00%)
Feb 01, 2019 0.0079 0.0079 0.0060 0.0060 12,500 +0.00(+39.53%)
Jan 31, 2019 0.0020 0.0098 0.0020 0.0043 31,167 -0.01(-56.12%)
Jan 30, 2019 0.0053 0.0098 0.0053 0.0098 227,234 +0.01(+104.17%)
Jan 29, 2019 0.0047 0.0053 0.0024 0.0048 359,076 +0.00(+20.00%)
Jan 28, 2019 0.0037 0.0058 0.0037 0.0040 312,781 -0.00(-20.00%)
Jan 24, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 23, 2019 0.0026 0.0050 0.0026 0.0050 153,111 -0.00(-16.67%)
Jan 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+106.90%)
Jan 17, 2019 0.0029 0.0029 0.0029 0.0029 225 -0.00(-17.14%)
Jan 16, 2019 0.0035 0.0035 0.0035 0.0035 1,072 +0.00(+2.94%)
Jan 14, 2019 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Jan 10, 2019 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Jan 09, 2019 0.0030 0.0031 0.0030 0.0030 236,000 -0.00(-16.67%)
Jan 07, 2019 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Jan 04, 2019 0.0028 0.0039 0.0028 0.0039 160,600 +0.00(+62.50%)
Jan 03, 2019 0.0028 0.0028 0.0024 0.0024 160,000 +0.00(+26.32%)
Jan 02, 2019 0.0018 0.0019 0.0018 0.0019 450,704 +0.00(+11.76%)
Dec 31, 2018 0.0015 0.0026 0.0015 0.0017 50,800 -0.00(-52.78%)
Dec 28, 2018 0.0014 0.0036 0.0014 0.0036 67,400 +0.00(+227.27%)
Dec 27, 2018 0.0024 0.0031 0.0011 0.0011 65,500 -0.00(-71.05%)
Dec 26, 2018 0.0012 0.0038 0.0012 0.0038 1,507 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0038 0.0012 0.0038 2,000 +0.00(+0.00%)
Dec 21, 2018 0.0012 0.0038 0.0012 0.0038 15,000 +0.00(+2.70%)
Dec 20, 2018 0.0040 0.0040 0.0014 0.0037 6,120 -0.00(-15.91%)
Dec 19, 2018 0.0044 0.0044 0.0017 0.0044 4,384 +0.00(+120.00%)
Dec 18, 2018 0.0020 0.0020 0.0020 0.0020 150 -0.00(-55.56%)
Dec 17, 2018 0.0031 0.0045 0.0015 0.0045 509,437 +0.00(+45.16%)
Dec 14, 2018 0.0050 0.0050 0.0031 0.0031 52,000 -0.00(-3.13%)
Dec 13, 2018 0.0032 0.0032 0.0032 0.0032 135,000 -0.00(-36.00%)
Dec 12, 2018 0.0031 0.0050 0.0031 0.0050 1,250 +0.00(+61.29%)
Dec 11, 2018 0.0036 0.0036 0.0030 0.0031 100,000 -0.00(-16.22%)
Dec 10, 2018 0.0035 0.0054 0.0035 0.0037 233,166 +0.00(+0.00%)
Dec 07, 2018 0.0040 0.0040 0.0037 0.0037 23,400 -0.00(-32.73%)
Dec 06, 2018 0.0055 0.0055 0.0055 18,000 +0.00(+0.00%)
Dec 04, 2018 0.0037 0.0055 0.0037 0.0055 109,100 +0.00(+10.00%)
Dec 03, 2018 0.0057 0.0057 0.0048 0.0050 173,724 -0.00(-15.25%)
Nov 30, 2018 0.0059 0.0059 0.0059 0.0059 1,500 +0.00(+0.00%)
Nov 29, 2018 0.0031 0.0059 0.0031 0.0059 700 +0.00(+18.00%)
Nov 28, 2018 0.0036 0.0063 0.0036 0.0050 40,411 -0.00(-20.63%)
Nov 27, 2018 0.0032 0.0065 0.0032 0.0063 3,562 -0.00(-4.55%)
Nov 26, 2018 0.0069 0.0069 0.0032 0.0066 17,400 +0.00(+29.41%)
Nov 23, 2018 0.0051 0.0051 0.0051 0.0051 100 -0.00(-26.09%)
Nov 21, 2018 0.0069 0.0069 0.0069 0 +0.00(+53.33%)
Nov 20, 2018 0.0032 0.0072 0.0032 0.0045 45,500 -0.00(-37.50%)
Nov 19, 2018 0.0072 0.0072 0.0072 77 +0.00(+0.00%)
Nov 16, 2018 0.0061 0.0072 0.0054 0.0072 43,000 +0.00(+0.00%)
Nov 15, 2018 0.0042 0.0072 0.0032 0.0072 284,500 +0.00(+38.46%)
Nov 14, 2018 0.0060 0.0092 0.0031 0.0052 394,113 -0.00(-16.13%)
Nov 13, 2018 0.0060 0.0080 0.0060 0.0062 111,801 +0.00(+12.73%)
Nov 12, 2018 0.0037 0.0079 0.0037 0.0055 223,851 +0.00(+0.00%)
Nov 09, 2018 0.0031 0.0060 0.0031 0.0055 339,200 -0.00(-30.38%)
Nov 08, 2018 0.0047 0.0100 0.0046 0.0079 1,550,629 +0.00(+154.84%)
Nov 07, 2018 0.0032 0.0032 0.0031 0.0031 12,614 +0.00(+0.00%)
Nov 06, 2018 0.0031 0.0044 0.0031 0.0031 41,100 +0.00(+0.00%)
Nov 05, 2018 0.0031 0.0031 0.0031 0.0031 507 -0.00(-34.04%)
Nov 02, 2018 0.0047 0.0047 0.0047 20 +0.00(+0.00%)
Nov 01, 2018 0.0047 0.0047 0.0047 0.0047 27,025 -0.00(-2.08%)
Oct 31, 2018 0.0049 0.0049 0.0048 0.0048 22,660 +0.00(+54.84%)
Oct 30, 2018 0.0032 0.0032 0.0031 0.0031 2,000 -0.00(-38.00%)
Oct 29, 2018 0.0030 0.0050 0.0030 0.0050 5,340 +0.00(+0.00%)
Oct 26, 2018 0.0049 0.0050 0.0049 0.0050 2,000 +0.00(+61.29%)
Oct 25, 2018 0.0050 0.0050 0.0031 0.0031 30,500 -0.00(-38.00%)
Oct 22, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 19, 2018 0.0050 0.0050 0.0050 0.0050 70,000 -0.00(-7.41%)
Oct 17, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 16, 2018 0.0030 0.0054 0.0030 0.0054 55,828 +0.00(+35.00%)
Oct 15, 2018 0.0040 0.0054 0.0040 0.0040 116,005 +0.00(+0.00%)
Oct 12, 2018 0.0054 0.0055 0.0040 0.0040 4,700 +0.00(+0.00%)
Oct 11, 2018 0.0040 0.0040 0.0040 0.0040 125 +0.00(+0.00%)
Oct 10, 2018 0.0040 0.0040 0.0040 0.0040 125 -0.00(-20.00%)
Oct 09, 2018 0.0045 0.0050 0.0045 0.0050 107,250 -0.00(-9.09%)
Oct 08, 2018 0.0040 0.0055 0.0040 0.0055 19,000 +0.00(+0.00%)
Oct 05, 2018 0.0055 0.0055 0.0040 0.0055 24,600 +0.00(+37.50%)
Oct 04, 2018 0.0041 0.0041 0.0040 0.0040 210 +0.00(+0.00%)
Oct 03, 2018 0.0040 0.0040 0.0040 0.0040 22,200 +0.00(+0.00%)
Oct 02, 2018 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Oct 01, 2018 0.0040 0.0040 0.0040 0.0040 811 +0.00(+0.00%)
Sep 28, 2018 0.0040 0.0040 0.0040 50 +0.00(+0.00%)
Sep 26, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 25, 2018 0.0050 0.0055 0.0040 0.0040 100,000 -0.00(-2.44%)
Sep 24, 2018 0.0033 0.0050 0.0033 0.0041 52,002 -0.00(-28.07%)
Sep 19, 2018 0.0057 0.0057 0.0057 0 -0.00(-8.06%)
Sep 18, 2018 0.0033 0.0062 0.0033 0.0062 13,250 +0.00(+0.00%)
Sep 13, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 12, 2018 0.0045 0.0062 0.0031 0.0062 103,534 +0.00(+37.78%)
Sep 10, 2018 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Sep 07, 2018 0.0046 0.0062 0.0045 0.0062 111,300 +0.00(+12.73%)
Sep 06, 2018 0.0055 0.0055 0.0055 0.0055 2,531 +0.00(+10.00%)
Sep 05, 2018 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Sep 04, 2018 0.0050 0.0063 0.0050 0.0050 44,000 -0.00(-24.24%)
Aug 31, 2018 0.0066 0.0066 0.0066 0 +0.00(+40.43%)
Aug 30, 2018 0.0047 0.0066 0.0047 0.0047 33,942 -0.00(-28.79%)
Aug 28, 2018 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Aug 27, 2018 0.0066 0.0066 0.0066 0.0066 14,928 -0.00(-1.49%)
Aug 24, 2018 0.0050 0.0069 0.0046 0.0067 124,600 +0.00(+31.37%)
Aug 23, 2018 0.0051 0.0051 0.0051 0.0051 2,001 +0.00(+2.00%)
Aug 22, 2018 0.0050 0.0069 0.0050 0.0050 98,293 +0.00(+0.00%)
Aug 21, 2018 0.0050 0.0050 0.0050 50 +0.00(+0.00%)
Aug 20, 2018 0.0050 0.0050 0.0050 0.0050 732 +0.00(+0.00%)
Aug 17, 2018 0.0050 0.0050 0.0050 0.0050 25,500 -0.00(-1.96%)
Aug 16, 2018 0.0051 0.0051 0.0051 0.0051 2,010 -0.00(-8.93%)
Aug 15, 2018 0.0076 0.0076 0.0056 0.0056 12,000 +0.00(+1.82%)
Aug 14, 2018 0.0079 0.0079 0.0055 0.0055 100,052 -0.00(-1.79%)
Aug 13, 2018 0.0050 0.0078 0.0050 0.0056 22,837 -0.00(-28.21%)
Aug 10, 2018 0.0055 0.0078 0.0055 0.0078 13,000 -0.00(-1.27%)
Aug 08, 2018 0.0079 0.0079 0.0079 0 -0.00(-7.06%)
Aug 07, 2018 0.0052 0.0085 0.0052 0.0085 24,100 +0.00(+70.00%)
Aug 06, 2018 0.0045 0.0050 0.0045 0.0050 13,138 -0.00(-33.33%)
Aug 03, 2018 0.0083 0.0083 0.0075 0.0075 6,000 +0.00(+25.00%)
Aug 02, 2018 0.0073 0.0075 0.0060 0.0060 38,205 +0.00(+20.00%)
Aug 01, 2018 0.0065 0.0065 0.0050 0.0050 128,426 -0.00(-44.44%)
Jul 30, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 27, 2018 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+38.46%)
Jul 26, 2018 0.0065 0.0066 0.0065 0.0065 88,940 -0.00(-7.14%)
Jul 25, 2018 0.0046 0.0070 0.0046 0.0070 2,000 +0.00(+0.00%)
Jul 24, 2018 0.0068 0.0070 0.0046 0.0070 110,125 +0.00(+0.00%)
Jul 23, 2018 0.0070 0.0070 0.0070 0.0070 2,581 +0.00(+51.52%)
Jul 20, 2018 0.0045 0.0046 0.0045 0.0046 26,240 +0.00(+2.67%)
Jul 19, 2018 0.0070 0.0070 0.0045 0.0045 7,000 -0.00(-11.76%)
Jul 17, 2018 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Jul 16, 2018 0.0070 0.0090 0.0070 0.0070 208,150 +0.00(+0.00%)
Jul 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+62.79%)
Jul 11, 2018 0.0043 0.0043 0.0043 0.0043 15,417 -0.00(-28.33%)
Jul 10, 2018 0.0045 0.0060 0.0045 0.0060 77,557 -0.00(-20.00%)
Jul 09, 2018 0.0075 0.0075 0.0075 0.0075 21,304 +0.00(+25.00%)
Jul 06, 2018 0.0060 0.0060 0.0060 0.0060 17,590 +0.00(+0.00%)
Jul 03, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 02, 2018 0.0050 0.0060 0.0050 0.0060 10,250 +0.00(+0.00%)
Jun 28, 2018 0.0060 0.0060 0.0060 13 +0.00(+30.43%)
Jun 27, 2018 0.0080 0.0080 0.0046 0.0046 71,589 -0.00(-42.50%)
Jun 26, 2018 0.0080 0.0090 0.0080 0.0080 24,554 +0.00(+90.48%)
Jun 25, 2018 0.0025 0.0090 0.0025 0.0042 9,310 -0.00(-53.33%)
Jun 22, 2018 0.0041 0.0090 0.0041 0.0090 11,500 +0.00(+0.00%)
Jun 21, 2018 0.0059 0.0090 0.0059 0.0090 27,421 +0.00(+5.88%)
Jun 20, 2018 0.0041 0.0085 0.0041 0.0085 60,941 +0.00(+21.43%)
Jun 19, 2018 0.0046 0.0084 0.0046 0.0070 108,700 +0.00(+0.43%)
Jun 18, 2018 0.0033 0.0084 0.0033 0.0070 67,100 +0.00(+39.40%)
Jun 14, 2018 0.0050 0.0050 0.0050 0 -0.00(-34.21%)
Jun 13, 2018 0.0076 0.0076 0.0076 0.0076 950 +0.00(+0.00%)
Jun 12, 2018 0.0080 0.0080 0.0076 0.0076 10,500 +0.00(+25.62%)
Jun 11, 2018 0.0040 0.0080 0.0040 0.0060 15,625 +0.00(+0.83%)
Jun 08, 2018 0.0060 0.0060 0.0060 0.0060 62,437 +0.00(+0.00%)
Jun 07, 2018 0.0040 0.0060 0.0040 0.0060 40,001 +0.00(+0.00%)
Jun 06, 2018 0.0080 0.0080 0.0060 0.0060 28,000 +0.00(+0.00%)
Jun 05, 2018 0.0071 0.0080 0.0055 0.0060 22,075 -0.00(-14.29%)
Jun 04, 2018 0.0030 0.0070 0.0030 0.0070 12,360 -0.00(-6.67%)
Jun 01, 2018 0.0075 0.0075 0.0075 0.0075 6,618 +0.00(+0.00%)
May 31, 2018 0.0045 0.0084 0.0045 0.0075 106,762 +0.00(+82.93%)
May 30, 2018 0.0045 0.0045 0.0035 0.0041 501,465 -0.00(-8.89%)
May 29, 2018 0.0041 0.0084 0.0040 0.0045 215,650 -0.00(-18.18%)
May 25, 2018 0.0055 0.0055 0.0055 0 -0.00(-34.52%)
May 24, 2018 0.0084 0.0084 0.0084 0.0084 12,221 +0.00(+0.00%)
May 23, 2018 0.0041 0.0084 0.0041 0.0084 5,150 +0.00(+20.00%)
May 22, 2018 0.0085 0.0085 0.0060 0.0070 154,334 -0.00(-22.22%)
May 21, 2018 0.0066 0.0090 0.0066 0.0090 8,554 +0.00(+20.00%)
May 18, 2018 0.0076 0.0076 0.0076 0.0075 5,000 +0.00(+0.00%)
May 17, 2018 0.0090 0.0090 0.0075 0.0075 40,000 -0.00(-16.67%)
May 16, 2018 0.0070 0.0090 0.0066 0.0090 54,103 +0.00(+2.27%)
May 15, 2018 0.0100 0.0100 0.0088 0.0088 303,168 +0.00(+8.64%)
May 14, 2018 0.0099 0.0099 0.0080 0.0081 954,151 -0.00(-19.00%)
May 11, 2018 0.0115 0.0115 0.0100 0.0100 90,000 -0.00(-18.70%)
May 10, 2018 0.0123 0.0123 0.0123 0.0123 20,000 -0.00(-0.40%)
May 08, 2018 0.0123 0.0123 0.0123 0 -0.00(-5.00%)
May 07, 2018 0.0098 0.0130 0.0067 0.0130 109,093 -0.00(-5.11%)
May 04, 2018 0.0104 0.0144 0.0025 0.0137 194,202 +0.00(+31.73%)
May 03, 2018 0.0110 0.0110 0.0090 0.0104 397,400 -0.00(-25.71%)
May 02, 2018 0.0145 0.0145 0.0090 0.0140 178,402 -0.00(-11.95%)
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.