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 )

0.0094 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 0.0354 0.0400 0.0354 0.0400 1,730 -0.01(-20.00%)
Nov 29, 2017 0.0400 0.0638 0.0354 0.0500 11,841 +0.01(+25.00%)
Nov 28, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+12.99%)
Nov 21, 2017 0.0354 0.0354 0.0354 50 -0.00(-6.84%)
Nov 17, 2017 0.0380 0.0380 0.0380 0 +0.00(+4.68%)
Nov 15, 2017 0.0363 0.0363 0.0363 6 +0.00(+0.28%)
Nov 14, 2017 0.0362 0.0362 0.0362 0.0362 4,043 +0.00(+0.56%)
Nov 13, 2017 0.0362 0.0370 0.0360 0.0360 1,857 +0.00(+0.00%)
Nov 10, 2017 0.0650 0.0650 0.0359 0.0360 12,529 +0.00(+2.27%)
Nov 09, 2017 0.0353 0.0685 0.0352 0.0352 1,390 -0.03(-48.69%)
Nov 08, 2017 0.0351 0.0686 0.0351 0.0686 601 +0.03(+71.50%)
Nov 07, 2017 0.0450 0.0450 0.0400 0.0400 15,937 +0.00(+13.96%)
Nov 06, 2017 0.1200 0.1200 0.0350 0.0351 43,584 -0.03(-49.79%)
Nov 03, 2017 0.0699 0.0699 0.0699 0.0699 500 +0.04(+121.90%)
Nov 02, 2017 0.0315 0.0319 0.0314 0.0315 2,660 +0.00(+0.00%)
Nov 01, 2017 0.0697 0.0697 0.0315 0.0315 7,600 -0.04(-54.87%)
Oct 31, 2017 0.0314 0.0698 0.0314 0.0698 3,040 +0.00(+0.14%)
Oct 27, 2017 0.0697 0.0697 0.0697 41 -0.00(-0.29%)
Oct 26, 2017 0.0312 0.0699 0.0311 0.0699 12,075 -0.00(-0.14%)
Oct 25, 2017 0.0311 0.0700 0.0311 0.0700 2,707 +0.00(+0.00%)
Oct 24, 2017 0.0310 0.0700 0.0310 0.0700 2,312 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Oct 18, 2017 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+5.71%)
Oct 17, 2017 0.0765 0.0765 0.0700 0.0700 645 -0.01(-9.09%)
Oct 16, 2017 0.0306 0.0770 0.0306 0.0770 771 +0.00(+0.00%)
Oct 13, 2017 0.0451 0.0770 0.0351 0.0770 1,751 +0.00(+0.00%)
Oct 10, 2017 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Oct 09, 2017 0.0500 0.0500 0.0500 0.0500 42,035 -0.03(-34.98%)
Oct 06, 2017 0.0700 0.0770 0.0700 0.0769 25,110 -0.00(-3.88%)
Oct 05, 2017 0.0322 0.0800 0.0322 0.0800 732 +0.04(+109.97%)
Oct 04, 2017 0.0381 0.0381 0.0381 0.0381 505 -0.01(-13.41%)
Oct 03, 2017 0.0320 0.0440 0.0320 0.0440 750 +0.01(+43.79%)
Oct 02, 2017 0.0305 0.0849 0.0305 0.0306 2,500 -0.06(-66.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0900 0.0402 0.0900 7,275 -0.00(-2.17%)
Sep 25, 2017 0.0920 0.0920 0.0920 0 +0.05(+123.84%)
Sep 22, 2017 0.0450 0.0450 0.0411 0.0411 10,289 -0.00(-8.67%)
Sep 21, 2017 0.0450 0.0899 0.0450 0.0450 15,903 +0.00(+0.00%)
Sep 20, 2017 0.0700 0.0700 0.0450 0.0450 2,150 -0.03(-35.71%)
Sep 19, 2017 0.0700 0.0700 0.0301 0.0700 32,708 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0300 0.0700 14,204 +0.05(+228.64%)
Sep 15, 2017 0.0213 0.0213 0.0213 0.0213 1,383 +0.00(+0.95%)
Sep 14, 2017 0.1200 0.1200 0.0211 0.0211 2,868 -0.06(-73.62%)
Sep 13, 2017 0.0500 0.0800 0.0500 0.0800 3,173 -0.01(-6.98%)
Sep 12, 2017 0.0501 0.0860 0.0501 0.0860 1,305 +0.04(+72.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0.0500 2,532 -0.01(-16.67%)
Sep 08, 2017 0.0600 0.0600 0.0600 0.0600 302 +0.00(+0.00%)
Sep 07, 2017 0.0502 0.0620 0.0502 0.0600 120,949 +0.01(+19.52%)
Sep 06, 2017 0.0502 0.1000 0.0502 0.0502 9,350 +0.00(+0.00%)
Sep 05, 2017 0.1000 0.1000 0.0502 0.0502 8,699 -0.05(-49.80%)
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.