Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Energy Partners Inc (OP: AEPT )

0.0050 -0.0011 (-18.03%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2021 0.1753 0.1753 0.1605 0.1605 7,790 -0.02(-8.81%)
Aug 31, 2021 0.1899 0.1899 0.1605 0.1760 4,813 -0.01(-7.37%)
Aug 30, 2021 0.1605 0.1900 0.1605 0.1900 2,621 +0.01(+5.56%)
Aug 27, 2021 0.2000 0.2000 0.1800 0.1800 3,654 +0.01(+4.41%)
Aug 26, 2021 0.1500 0.1724 0.1500 0.1724 1,220 +0.02(+14.93%)
Aug 25, 2021 0.2000 0.2000 0.1500 0.1500 1,231 +0.00(+0.00%)
Aug 24, 2021 0.1501 0.1900 0.1500 0.1500 8,722 +0.00(+0.00%)
Aug 23, 2021 0.1501 0.1900 0.1500 0.1500 10,452 -0.00(-1.45%)
Aug 20, 2021 0.1501 0.1522 0.1500 0.1522 22,011 -0.03(-15.44%)
Aug 19, 2021 0.1501 0.1800 0.1501 0.1800 11,035 +0.03(+19.92%)
Aug 18, 2021 0.1601 0.1890 0.1500 0.1501 21,253 -0.03(-16.05%)
Aug 17, 2021 0.1810 0.1810 0.1355 0.1788 39,340 -0.00(-1.22%)
Aug 16, 2021 0.1810 0.2057 0.1810 0.1810 1,400 -0.01(-4.74%)
Aug 13, 2021 0.1900 0.2099 0.1900 0.1900 53,986 -0.01(-4.95%)
Aug 12, 2021 0.1950 0.2099 0.1900 0.1999 28,058 -0.00(-0.05%)
Aug 10, 2021 0.2000 0.2000 0.2000 3 -0.01(-4.76%)
Aug 09, 2021 0.2095 0.2194 0.2030 0.2100 19,095 +0.01(+2.44%)
Aug 06, 2021 0.2065 0.2249 0.2050 0.2050 159,544 -0.01(-2.38%)
Aug 05, 2021 0.2102 0.2299 0.2100 0.2100 34,682 -0.02(-6.71%)
Aug 04, 2021 0.2100 0.2400 0.2100 0.2251 46,875 +0.02(+7.19%)
Aug 03, 2021 0.2400 0.2400 0.2100 0.2100 78,352 -0.01(-4.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.