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 )

0.0090 -0.0004 (-4.26%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 18, 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, 2020 0.0029 0.0031 0.0026 0.0031 625,800 +0.00(+19.23%)
Feb 27, 2020 0.0027 0.0030 0.0025 0.0026 147,179 +0.00(+4.00%)
Feb 26, 2020 0.0028 0.0030 0.0025 0.0025 345,408 -0.00(-13.79%)
Feb 25, 2020 0.0031 0.0031 0.0027 0.0029 195,410 -0.00(-9.38%)
Feb 24, 2020 0.0030 0.0032 0.0028 0.0032 1,661,466 +0.00(+0.00%)
Feb 21, 2020 0.0032 0.0032 0.0029 0.0032 142,700 +0.00(+0.00%)
Feb 20, 2020 0.0031 0.0032 0.0029 0.0032 115,000 +0.00(+0.00%)
Feb 19, 2020 0.0031 0.0032 0.0030 0.0032 1,506,748 +0.00(+6.67%)
Feb 18, 2020 0.0030 0.0033 0.0027 0.0030 1,655,582 +0.00(+0.00%)
Feb 14, 2020 0.0040 0.0040 0.0030 0.0030 774,300 -0.00(-6.25%)
Feb 13, 2020 0.0043 0.0044 0.0030 0.0032 2,153,506 -0.00(-17.95%)
Feb 12, 2020 0.0052 0.0060 0.0035 0.0039 3,032,883 -0.00(-13.33%)
Feb 11, 2020 0.0076 0.0076 0.0044 0.0045 1,984,077 -0.00(-34.78%)
Feb 10, 2020 0.0050 0.0110 0.0050 0.0069 6,418,046 +0.00(+155.56%)
Feb 07, 2020 0.0030 0.0030 0.0027 0.0027 13,000 -0.00(-46.00%)
Feb 06, 2020 0.0050 0.0050 0.0050 0.0050 1,206 +0.00(+25.00%)
Feb 05, 2020 0.0030 0.0045 0.0026 0.0040 482,500 +0.00(+33.33%)
Feb 04, 2020 0.0032 0.0032 0.0030 0.0030 56,800 -0.00(-6.25%)
Feb 03, 2020 0.0040 0.0040 0.0032 0.0032 20,162 -0.00(-20.00%)
Jan 31, 2020 0.0040 0.0040 0.0040 0.0040 900 +0.00(+0.00%)
Jan 30, 2020 0.0040 0.0040 0.0040 10 +0.00(+0.00%)
Jan 28, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 24, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 23, 2020 0.0050 0.0050 0.0040 0.0040 80,064 -0.00(-11.11%)
Jan 22, 2020 0.0040 0.0045 0.0040 0.0045 89,998 +0.00(+12.50%)
Jan 21, 2020 0.0040 0.0050 0.0033 0.0040 27,503 -0.00(-20.00%)
Jan 17, 2020 0.0045 0.0050 0.0045 0.0050 95,000 +0.00(+2.04%)
Jan 16, 2020 0.0049 0.0049 0.0049 0.0049 100,000 +0.00(+22.50%)
Jan 15, 2020 0.0040 0.0040 0.0040 0.0040 25,000 -0.00(-20.00%)
Jan 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+38.89%)
Jan 10, 2020 0.0036 0.0036 0.0036 0.0036 10,700 +0.00(+0.00%)
Jan 09, 2020 0.0048 0.0050 0.0036 0.0036 37,000 +0.00(+0.00%)
Jan 08, 2020 0.0036 0.0036 0.0036 0.0036 281 +0.00(+0.00%)
Jan 07, 2020 0.0049 0.0049 0.0036 0.0036 2,050 +0.00(+2.86%)
Jan 06, 2020 0.0041 0.0050 0.0035 0.0035 45,007 -0.00(-16.67%)
Jan 03, 2020 0.0043 0.0043 0.0042 0.0042 25,500 -0.00(-2.33%)
Jan 02, 2020 0.0043 0.0043 0.0043 0.0043 4,506 +0.00(+0.00%)
Dec 31, 2019 0.0048 0.0050 0.0043 0.0043 93,600 -0.00(-14.00%)
Dec 30, 2019 0.0043 0.0050 0.0043 0.0050 122,327 +0.00(+11.11%)
Dec 27, 2019 0.0045 0.0045 0.0045 0.0045 7,000 +0.00(+0.00%)
Dec 26, 2019 0.0045 0.0050 0.0045 0.0045 6,048 +0.00(+0.00%)
Dec 24, 2019 0.0045 0.0045 0.0045 0.0045 5,200 +0.00(+0.00%)
Dec 23, 2019 0.0043 0.0045 0.0043 0.0045 78,270 -0.00(-10.00%)
Dec 20, 2019 0.0048 0.0050 0.0045 0.0050 42,000 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Dec 18, 2019 0.0043 0.0055 0.0043 0.0050 28,800 +0.00(+0.00%)
Dec 17, 2019 0.0050 0.0055 0.0050 0.0050 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0055 0.0055 0.0050 0.0050 32,000 +0.00(+11.11%)
Dec 13, 2019 0.0050 0.0050 0.0044 0.0045 83,000 +0.00(+2.27%)
Dec 12, 2019 0.0048 0.0055 0.0044 0.0044 205,461 -0.00(-8.33%)
Dec 11, 2019 0.0048 0.0048 0.0048 0.0048 25,382 -0.00(-11.11%)
Dec 10, 2019 0.0048 0.0054 0.0048 0.0054 233,400 -0.00(-1.82%)
Dec 09, 2019 0.0055 0.0055 0.0055 0.0055 1,570 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0055 0.0055 0.0055 8,100 +0.00(+1.85%)
Dec 05, 2019 0.0050 0.0054 0.0050 0.0054 140,963 +0.00(+0.00%)
Dec 04, 2019 0.0052 0.0054 0.0052 0.0054 51,798 +0.00(+8.00%)
Dec 03, 2019 0.0055 0.0055 0.0050 0.0050 186,027 -0.00(-9.09%)
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.