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 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%)
Apr 02, 2018 0.0130 0.0130 0.0130 0.0130 4,000 -0.00(-1.52%)
Mar 29, 2018 0.0132 0.0132 0.0132 0 +0.00(+6.45%)
Mar 28, 2018 0.0124 0.0124 0.0111 0.0124 292,600 +0.00(+0.00%)
Mar 27, 2018 0.0120 0.0125 0.0100 0.0124 1,292,756 +0.00(+5.98%)
Mar 26, 2018 0.0144 0.0144 0.0117 0.0117 183,000 -0.00(-16.43%)
Mar 23, 2018 0.0120 0.0140 0.0119 0.0140 1,429,938 -0.00(-3.45%)
Mar 22, 2018 0.0169 0.0169 0.0120 0.0145 462,981 -0.00(-3.33%)
Mar 21, 2018 0.0170 0.0170 0.0119 0.0150 1,435,990 +0.00(+20.00%)
Mar 20, 2018 0.0169 0.0169 0.0125 0.0125 18,000 -0.00(-24.24%)
Mar 19, 2018 0.0125 0.0170 0.0125 0.0165 356,700 +0.00(+32.00%)
Mar 16, 2018 0.0125 0.0138 0.0125 0.0125 41,750 -0.00(-16.67%)
Mar 15, 2018 0.0125 0.0150 0.0125 0.0150 684,997 +0.00(+0.00%)
Mar 14, 2018 0.0161 0.0180 0.0120 0.0150 1,643,046 -0.00(-16.67%)
Mar 13, 2018 0.0185 0.0200 0.0175 0.0180 597,540 +0.00(+5.88%)
Mar 12, 2018 0.0210 0.0210 0.0170 0.0170 180,600 -0.00(-15.00%)
Mar 09, 2018 0.0200 0.0200 0.0182 0.0200 567,751 +0.00(+0.00%)
Mar 08, 2018 0.0180 0.0283 0.0180 0.0200 29,882 +0.00(+0.00%)
Mar 07, 2018 0.0185 0.0284 0.0185 0.0200 80,650 +0.00(+8.11%)
Mar 06, 2018 0.0242 0.0244 0.0185 0.0185 54,830 +0.00(+0.00%)
Mar 05, 2018 0.0170 0.0170 0.0170 0.0185 89,455 -0.01(-26.00%)
Mar 02, 2018 0.0249 0.0269 0.0210 0.0250 439,004 +0.00(+19.05%)
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.