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 )

0.0041 -0.0009 (-18.00%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 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 (%)
Feb 28, 2018 0.0210 0.0220 0.0200 0.0200 434,473 -0.00(-0.50%)
Feb 27, 2018 0.0210 0.0271 0.0200 0.0201 238,721 -0.01(-26.24%)
Feb 26, 2018 0.0270 0.0275 0.0250 0.0272 68,014 +0.00(+0.93%)
Feb 23, 2018 0.0249 0.0270 0.0249 0.0270 35,000 -0.00(-1.82%)
Feb 22, 2018 0.0335 0.0335 0.0225 0.0275 335,489 -0.00(-13.79%)
Feb 21, 2018 0.0278 0.0320 0.0250 0.0319 299,328 +0.00(+6.69%)
Feb 20, 2018 0.0265 0.0345 0.0265 0.0299 318,777 +0.00(+12.83%)
Feb 16, 2018 0.0265 0.0265 0.0265 0 -0.00(-11.37%)
Feb 15, 2018 0.0347 0.0347 0.0250 0.0299 1,120,810 +0.00(+7.75%)
Feb 14, 2018 0.0326 0.0339 0.0276 0.0278 560,935 -0.00(-7.50%)
Feb 13, 2018 0.0565 0.0565 0.0250 0.0300 343,621 +0.00(+11.94%)
Feb 12, 2018 0.0360 0.0400 0.0250 0.0268 418,811 -0.01(-25.45%)
Feb 09, 2018 0.0365 0.0400 0.0300 0.0360 439,368 +0.00(+2.71%)
Feb 08, 2018 0.0366 0.0440 0.0300 0.0350 400,012 -0.01(-14.63%)
Feb 07, 2018 0.0440 0.0440 0.0400 0.0410 202,324 -0.00(-9.79%)
Feb 06, 2018 0.0460 0.0505 0.0410 0.0454 80,106 -0.01(-10.36%)
Feb 05, 2018 0.0569 0.0570 0.0450 0.0507 377,976 -0.01(-10.90%)
Feb 02, 2018 0.0501 0.0588 0.0452 0.0569 295,970 +0.00(+8.88%)
Feb 01, 2018 0.0442 0.0650 0.0442 0.0523 188,624 +0.00(+8.65%)
Jan 31, 2018 0.0750 0.0760 0.0480 0.0481 777,161 -0.02(-33.19%)
Jan 30, 2018 0.0510 0.0575 0.0451 0.0720 5,676,931 +0.02(+51.58%)
Jan 29, 2018 0.0600 0.0670 0.0453 0.0475 322,294 -0.01(-15.18%)
Jan 26, 2018 0.0700 0.0800 0.0500 0.0560 2,529,028 -0.01(-10.97%)
Jan 25, 2018 0.0600 0.0649 0.0556 0.0629 80,252 +0.00(+4.83%)
Jan 24, 2018 0.0800 0.0800 0.0600 0.0600 83,356 -0.01(-10.45%)
Jan 23, 2018 0.0713 0.0725 0.0600 0.0670 332,246 +0.02(+34.00%)
Jan 22, 2018 0.0576 0.0599 0.0500 0.0500 12,423 -0.01(-9.50%)
Jan 19, 2018 0.0809 0.0809 0.0553 0.0553 106,636 +0.02(+37.78%)
Jan 18, 2018 0.0550 0.0799 0.0401 0.0401 149,977 -0.02(-28.39%)
Jan 17, 2018 0.0561 0.0669 0.0560 0.0560 37,657 -0.00(-0.09%)
Jan 16, 2018 0.0555 0.0555 0.0538 0.0561 13,155 +0.00(+0.09%)
Jan 12, 2018 0.0560 0.0560 0.0560 0 -0.00(-1.93%)
Jan 11, 2018 0.0652 0.0670 0.0571 0.0571 383,111 -0.01(-12.42%)
Jan 10, 2018 0.0663 0.1000 0.0585 0.0652 1,616,678 +0.00(+4.32%)
Jan 09, 2018 0.0700 0.0700 0.0625 0.0625 308,141 -0.01(-16.67%)
Jan 08, 2018 0.0820 0.0840 0.0561 0.0750 769,822 -0.01(-6.25%)
Jan 05, 2018 0.0750 0.0950 0.0650 0.0800 837,057 +0.01(+14.45%)
Jan 04, 2018 0.0702 0.0702 0.0550 0.0699 136,128 -0.00(-0.14%)
Jan 03, 2018 0.0600 0.0750 0.0500 0.0700 348,416 +0.01(+16.67%)
Jan 02, 2018 0.0649 0.0649 0.0550 0.0600 57,307 -0.02(-24.81%)
Dec 29, 2017 0.0798 0.0798 0.0798 0 +0.00(+6.40%)
Dec 28, 2017 0.0600 0.0800 0.0600 0.0750 144,765 +0.02(+33.93%)
Dec 27, 2017 0.0750 0.0800 0.0544 0.0560 87,505 -0.01(-17.65%)
Dec 26, 2017 0.0970 0.1000 0.0551 0.0680 84,860 +0.00(+1.15%)
Dec 22, 2017 0.0750 0.0800 0.0500 0.0672 169,363 -0.01(-10.36%)
Dec 21, 2017 0.1000 0.1000 0.0500 0.0750 825,828 -0.00(-6.13%)
Dec 20, 2017 0.0700 0.0800 0.0670 0.0799 85,894 +0.01(+13.98%)
Dec 19, 2017 0.0850 0.0950 0.0700 0.0701 248,298 -0.01(-15.03%)
Dec 18, 2017 0.0950 0.1000 0.0750 0.0825 1,732,954 +0.01(+14.58%)
Dec 15, 2017 0.0790 0.0900 0.0660 0.0720 766,416 +0.00(+5.88%)
Dec 14, 2017 0.0790 0.0790 0.0650 0.0680 65,383 -0.00(-2.86%)
Dec 13, 2017 0.0775 0.0800 0.0650 0.0700 245,719 -0.01(-12.50%)
Dec 12, 2017 0.0650 0.0900 0.0650 0.0800 1,292,269 +0.03(+45.45%)
Dec 11, 2017 0.0800 0.1000 0.0500 0.0550 605,241 -0.03(-31.25%)
Dec 08, 2017 0.0900 0.0950 0.0700 0.0800 642,696 +0.00(+0.00%)
Dec 07, 2017 0.0945 0.0990 0.0670 0.0800 26,529 -0.02(-19.19%)
Dec 06, 2017 0.0750 0.0990 0.0750 0.0990 6,950 +0.02(+32.00%)
Dec 05, 2017 0.0678 0.0760 0.0678 0.0750 70,075 +0.01(+10.46%)
Dec 04, 2017 0.0600 0.0680 0.0510 0.0679 67,575 +0.01(+13.17%)
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.