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: 1:19 PM EDT, May 21, 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 (%)
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%)
May 01, 2018 0.0100 0.0160 0.0081 0.0159 389,886 -0.00(-0.62%)
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%)
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.