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 )

0.0020 -0.0010 (-33.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 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, 2022 0.0850 0.1050 0.0850 0.1050 4,260 +0.01(+7.69%)
Feb 24, 2022 0.0975 50 -0.00(-1.22%)
Feb 23, 2022 0.1198 0.1198 0.0800 0.0987 2,440 -0.00(-1.30%)
Feb 22, 2022 0.0950 0.1240 0.0850 0.1000 178,378 +0.03(+42.86%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0700 17,545 -0.01(-8.26%)
Feb 15, 2022 0.0700 0.0820 0.0700 0.0763 31,760 -0.01(-6.95%)
Feb 14, 2022 0.0700 0.0825 0.0700 0.0820 8,312 -0.00(-0.49%)
Feb 11, 2022 0.0825 0.0825 0.0824 0.0824 5,505 -0.00(-0.12%)
Feb 10, 2022 0.0825 0.0825 0.0824 0.0825 15,980 +0.00(+0.12%)
Feb 09, 2022 0.0829 0.0830 0.0824 0.0824 17,005 +0.01(+12.88%)
Feb 07, 2022 0.0730 0 +0.00(+4.29%)
Feb 04, 2022 0.0830 0.0830 0.0700 0.0700 2,208 -0.01(-15.66%)
Feb 03, 2022 0.0700 0.0830 0.0830 2,630 +0.01(+18.57%)
Feb 02, 2022 0.0700 0.0700 0.0700 0.0700 1,045 -0.01(-15.66%)
Feb 01, 2022 0.0830 0.0830 0.0830 0.0830 500 +0.01(+18.57%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 1,865 +0.00(+0.00%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-1.41%)
Jan 27, 2022 0.0710 0.0710 0.0710 0.0710 200 -0.01(-7.79%)
Jan 26, 2022 0.0770 0.0770 0.0770 0.0770 1,850 +0.00(+0.00%)
Jan 25, 2022 0.0710 0.0830 0.0710 0.0770 2,300 +0.00(+5.48%)
Jan 24, 2022 0.0730 0.0830 0.0730 0.0730 9,411 -0.01(-12.05%)
Jan 21, 2022 0.0830 0.0830 0.0730 0.0830 6,962 +0.01(+13.70%)
Jan 20, 2022 0.0730 0.0830 0.0730 0.0730 5,108 -0.01(-12.05%)
Jan 19, 2022 0.0790 0.0830 0.0790 0.0830 7,159 +0.01(+6.41%)
Jan 18, 2022 0.0830 0.0830 0.0780 0.0780 6,812 -0.01(-6.02%)
Jan 14, 2022 0.0830 0 +0.01(+12.16%)
Jan 13, 2022 0.0795 0.0795 0.0740 0.0740 13,120 -0.01(-8.64%)
Jan 11, 2022 0.0810 0 -0.00(-3.57%)
Jan 10, 2022 0.0830 0.0840 0.0830 0.0840 20,000 +0.00(+3.70%)
Jan 07, 2022 0.0810 0.0810 0.0810 0.0810 5,071 +0.00(+0.00%)
Jan 06, 2022 0.0850 0.0850 0.0810 0.0810 2,180 -0.00(-4.71%)
Jan 05, 2022 0.0850 0.0850 0.0850 0.0850 43,000 +0.01(+6.38%)
Jan 04, 2022 0.0790 0.0799 0.0790 0.0799 30,280 +0.00(+5.69%)
Jan 03, 2022 0.0799 0.0799 0.0721 0.0756 67,530 -0.00(-2.58%)
Dec 31, 2021 0.0741 0.0776 0.0741 0.0776 15,339 +0.00(+4.72%)
Dec 30, 2021 0.0784 0.0847 0.0741 0.0741 34,387 -0.01(-12.51%)
Dec 28, 2021 0.0847 0.0847 0.0847 5 +0.01(+14.30%)
Dec 27, 2021 0.0750 0.0798 0.0741 0.0741 87,980 -0.00(-0.13%)
Dec 23, 2021 0.0791 0.0791 0.0742 0.0742 36,373 +0.00(+0.27%)
Dec 22, 2021 0.0740 0.0740 0.0740 0.0740 1,340 -0.00(-5.13%)
Dec 21, 2021 0.0740 0.0840 0.0740 0.0780 2,658 +0.00(+5.41%)
Dec 20, 2021 0.0800 0.0870 0.0740 0.0740 17,944 -0.00(-1.33%)
Dec 17, 2021 0.0800 0.0800 0.0730 0.0750 4,408 +0.00(+2.60%)
Dec 16, 2021 0.0731 0.0731 0.0731 0.0731 19,200 +0.00(+0.14%)
Dec 15, 2021 0.0900 0.0900 0.0730 0.0730 1,125 -0.00(-5.68%)
Dec 14, 2021 0.0790 0.0790 0.0701 0.0774 85,958 -0.00(-3.25%)
Dec 13, 2021 0.1220 0.1323 0.0650 0.0800 586,656 -0.04(-34.43%)
Dec 10, 2021 0.1220 0.1220 0.1220 0.1220 14,275 -0.00(-1.61%)
Dec 07, 2021 0.1240 0.1240 0.1240 0 +0.00(+1.64%)
Dec 06, 2021 0.1220 0.1327 0.1220 0.1220 5,241 +0.00(+1.67%)
Dec 03, 2021 0.1200 0.1200 0.1200 0.1200 2,376 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1264 0.1200 0.1200 1,000 -0.02(-15.73%)
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.