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 28, 2023 0.0400 40 -0.00(-2.44%)
Apr 20, 2023 0.0410 0 -0.03(-41.01%)
Apr 19, 2023 0.0500 0.0695 0.0350 0.0695 147,099 +0.02(+36.27%)
Apr 17, 2023 0.0510 0 -0.02(-22.73%)
Apr 12, 2023 0.0660 22 +0.02(+29.41%)
Apr 11, 2023 0.0510 0.0510 0.0510 0.0510 450 +0.00(+0.00%)
Apr 04, 2023 0.0510 0 +0.00(+0.00%)
Apr 03, 2023 0.0510 0.0510 0.0510 0.0510 100 -0.01(-12.82%)
Mar 29, 2023 0.0585 80 -0.01(-11.36%)
Mar 28, 2023 0.0660 0.0660 0.0660 0.0660 904 +0.00(+0.00%)
Mar 07, 2023 0.0660 0 +0.00(+6.28%)
Mar 06, 2023 0.0621 0.0621 0.0621 0.0621 101 -0.04(-40.29%)
Mar 03, 2023 0.0831 0.1040 0.0831 0.1040 490 +0.00(+0.00%)
Mar 02, 2023 0.1040 0.1040 0.1040 0.1040 9,617 +0.00(+4.94%)
Feb 28, 2023 0.0991 0 +0.01(+15.10%)
Feb 27, 2023 0.0861 0.0861 0.0861 0.0861 100 -0.01(-13.90%)
Feb 24, 2023 0.1000 0.1001 0.0991 0.1000 14,100 +0.00(+1.01%)
Feb 23, 2023 0.0990 0.0990 0.0990 0.0990 5,000 +0.03(+46.45%)
Feb 16, 2023 0.0676 0 +0.00(+3.84%)
Feb 15, 2023 0.0651 0.0651 0.0651 0.0651 250 +0.00(+0.15%)
Feb 14, 2023 0.0641 0.0650 0.0641 0.0650 5,651 +0.00(+3.01%)
Feb 13, 2023 0.0631 0.0631 0.0631 0.0631 111 +0.00(+0.00%)
Feb 10, 2023 0.0631 0.0631 0.0631 0.0631 280 +0.00(+0.00%)
Feb 08, 2023 0.0631 0 +0.00(+1.61%)
Feb 01, 2023 0.0621 1 -0.02(-27.45%)
Jan 26, 2023 0.0856 0 +0.02(+37.84%)
Jan 25, 2023 0.0621 0.0621 0.0621 0.0621 1,340 +0.00(+0.00%)
Jan 23, 2023 0.0621 1 +0.00(+0.00%)
Jan 18, 2023 0.0621 0 +0.00(+1.64%)
Jan 12, 2023 0.0611 0 +0.00(+0.00%)
Jan 10, 2023 0.0611 0 +0.00(+0.00%)
Jan 09, 2023 0.0851 0.0851 0.0611 0.0611 1,061 -0.02(-28.12%)
Jan 06, 2023 0.0850 0.0850 0.0830 0.0850 12,602 -0.00(-5.56%)
Jan 04, 2023 0.0900 0 -0.01(-10.00%)
Jan 03, 2023 0.1000 0.1000 0.1000 0.1000 102 +0.01(+17.65%)
Dec 30, 2022 0.0851 0.0851 0.0830 0.0850 3,200 +0.02(+41.43%)
Dec 29, 2022 0.0851 0.1100 0.0601 0.0601 1,068 +0.00(+0.17%)
Dec 28, 2022 0.0600 0.0600 0.0600 0.0600 200 -0.03(-29.41%)
Dec 19, 2022 0.0850 0 +0.00(+0.00%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 140 -0.02(-22.73%)
Dec 15, 2022 0.0850 0.1100 0.0850 0.1100 2,525 +0.01(+10.00%)
Dec 13, 2022 0.1000 0 +0.02(+21.95%)
Dec 12, 2022 0.0820 0.0820 0.0820 0.0820 783 +0.00(+0.00%)
Dec 08, 2022 0.0820 0 -0.03(-23.72%)
Dec 06, 2022 0.1075 0 +0.01(+7.50%)
Dec 05, 2022 0.1000 0.1000 0.1000 0.1000 1,290 +0.02(+21.95%)
Nov 30, 2022 0.0820 0 -0.02(-18.00%)
Nov 28, 2022 0.1000 0 +0.00(+0.00%)
Nov 23, 2022 0.1000 0 -0.00(-0.50%)
Nov 22, 2022 0.1005 0.1005 0.0830 0.1005 1,825 +0.02(+21.08%)
Nov 21, 2022 0.1005 0.1005 0.0830 0.0830 13,700 -0.02(-17.00%)
Nov 18, 2022 0.1050 0.1180 0.1000 0.1000 12,560 +0.02(+18.34%)
Nov 11, 2022 0.0845 0 +0.00(+3.05%)
Nov 10, 2022 0.0820 0.0820 0.0820 0.0820 100 +0.00(+0.00%)
Nov 03, 2022 0.0820 31 +0.00(+0.00%)
Nov 01, 2022 0.0820 0 +0.00(+0.00%)
Oct 31, 2022 0.0928 0.0928 0.0820 0.0820 6,231 +0.00(+0.00%)
Oct 27, 2022 0.0820 0 +0.00(+1.23%)
Oct 26, 2022 0.0810 0.0810 0.0810 0.0810 990 +0.00(+0.00%)
Oct 25, 2022 0.0800 0.0850 0.0800 0.0810 9,502 -0.02(-18.18%)
Oct 21, 2022 0.0990 0 +0.02(+23.75%)
Oct 19, 2022 0.0800 0 +0.01(+14.29%)
Oct 14, 2022 0.0700 0 +0.00(+0.00%)
Oct 13, 2022 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 2,100 +0.00(+0.00%)
Oct 03, 2022 0.0700 0 -0.01(-17.65%)
Sep 30, 2022 0.0850 0.0850 0.0850 0.0850 660 -0.01(-15.00%)
Sep 27, 2022 0.1000 0 +0.01(+5.26%)
Sep 26, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.02(+26.67%)
Sep 23, 2022 0.0750 0.1000 0.0750 0.0750 11,332 -0.04(-37.50%)
Sep 22, 2022 0.0700 0.1200 0.0700 0.1200 33,753 +0.06(+94.81%)
Sep 16, 2022 0.0616 0 -0.04(-38.40%)
Sep 15, 2022 0.1000 0.1000 0.0950 0.1000 16,250 +0.01(+5.26%)
Sep 14, 2022 0.0950 0.0950 0.0950 0.0950 303 -0.01(-5.00%)
Sep 13, 2022 0.1000 0.1000 0.1000 0.1000 2,505 +0.01(+5.26%)
Sep 12, 2022 0.1000 0.1000 0.0950 0.0950 6,115 -0.01(-5.00%)
Sep 08, 2022 0.1000 11 +0.00(+0.00%)
Sep 07, 2022 0.0975 0.1000 0.0975 0.1000 12,969 +0.01(+11.11%)
Sep 06, 2022 0.0900 0.0900 0.0900 0.0900 5,124 -0.03(-25.00%)
Sep 02, 2022 0.1000 0.1200 0.0900 0.1200 17,527 +0.00(+0.00%)
Aug 31, 2022 0.1200 0 +0.02(+18.81%)
Aug 29, 2022 0.1010 0 +0.00(+0.00%)
Aug 26, 2022 0.1200 0.1200 0.1010 0.1010 12,290 -0.02(-15.83%)
Aug 19, 2022 0.1200 0 +0.01(+6.19%)
Aug 18, 2022 0.1100 0.1130 0.1100 0.1130 264 +0.00(+2.73%)
Aug 17, 2022 0.1130 0.1130 0.1100 0.1100 600 +0.00(+0.00%)
Aug 16, 2022 0.1100 0.1100 0.1100 0.1100 9,378 -0.00(-0.45%)
Aug 12, 2022 0.1105 0 -0.00(-3.91%)
Aug 11, 2022 0.1150 0.1150 0.1150 0.1150 1,276 +0.00(+1.95%)
Aug 10, 2022 0.1128 0.1128 0.1128 0.1128 528 +0.00(+0.18%)
Aug 09, 2022 0.1105 0.1126 0.1105 0.1126 203 +0.00(+0.54%)
Aug 08, 2022 0.1120 0.1120 0.1120 0.1120 2,000 -0.00(-0.53%)
Aug 05, 2022 0.1126 0.1126 0.1126 0.1126 100 -0.03(-19.57%)
Aug 04, 2022 0.1400 0.1400 0.1400 0.1400 2,005 +0.00(+0.00%)
Aug 03, 2022 0.1400 0.1400 0.1400 0.1400 205 +0.02(+18.74%)
Jul 29, 2022 0.1179 0 +0.02(+17.08%)
Jul 28, 2022 0.1007 0.1007 0.1007 0.1007 20,484 -0.04(-28.07%)
Jul 27, 2022 0.1450 0.1450 0.1205 0.1400 58,721 +0.03(+27.27%)
Jul 26, 2022 0.1100 0.1100 0.1100 0.1100 1,510 +0.02(+19.57%)
Jul 21, 2022 0.0920 0 -0.03(-21.57%)
Jul 20, 2022 0.1173 0.1173 0.1173 0.1173 1,851 +0.03(+27.50%)
Jul 19, 2022 0.1173 0.1173 0.0920 0.0920 500 +0.00(+0.00%)
Jul 18, 2022 0.0920 0.0920 0.0920 0.0920 2,020 -0.01(-13.53%)
Jul 15, 2022 0.1110 0.1110 0.1064 0.1064 9,000 +0.00(+0.00%)
Jul 13, 2022 0.1064 0 -0.04(-25.33%)
Jul 12, 2022 0.1425 0.1425 0.1425 0.1425 100 +0.00(+0.00%)
Jul 11, 2022 0.1425 0.1425 0.1425 0.1425 3,413 +0.05(+53.06%)
Jul 07, 2022 0.0931 0 -0.03(-22.42%)
Jul 01, 2022 0.1200 0 +0.03(+40.35%)
Jun 30, 2022 0.0855 0.0855 0.0810 0.0855 1,209 +0.01(+12.50%)
Jun 29, 2022 0.1105 0.1105 0.0760 0.0760 4,610 -0.04(-32.44%)
Jun 22, 2022 0.1125 0 +0.04(+48.03%)
Jun 21, 2022 0.1050 0.1105 0.0760 0.0760 4,471 -0.05(-39.25%)
Jun 17, 2022 0.1251 0.1251 0.1251 0.1251 382 +0.00(+3.30%)
Jun 15, 2022 0.1211 0 -0.00(-0.16%)
Jun 13, 2022 0.1213 0 +0.00(+0.08%)
Jun 10, 2022 0.1212 0.1212 0.1212 0.1212 500 +0.00(+0.00%)
Jun 08, 2022 0.1212 0 -0.01(-10.22%)
Jun 07, 2022 0.1452 0.1452 0.1350 0.1350 750 +0.01(+11.39%)
Jun 06, 2022 0.1212 0.1212 0.1212 0.1212 14,613 -0.01(-6.98%)
Jun 02, 2022 0.1303 10 -0.01(-10.26%)
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%)
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.