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 (%)
Apr 30, 2020 0.0028 0.0035 0.0025 0.0032 6,624,575 +0.00(+28.00%)
Apr 29, 2020 0.0036 0.0039 0.0024 0.0025 3,783,536 -0.00(-19.35%)
Apr 28, 2020 0.0024 0.0040 0.0024 0.0031 12,773,159 +0.00(+34.78%)
Apr 27, 2020 0.0022 0.0024 0.0022 0.0023 1,492,106 -0.00(-4.17%)
Apr 24, 2020 0.0024 0.0024 0.0022 0.0024 331,700 +0.00(+0.00%)
Apr 23, 2020 0.0022 0.0025 0.0022 0.0024 512,950 +0.00(+4.35%)
Apr 22, 2020 0.0032 0.0032 0.0022 0.0023 1,214,139 -0.00(-20.69%)
Apr 21, 2020 0.0032 0.0032 0.0022 0.0029 358,384 -0.00(-9.38%)
Apr 20, 2020 0.0034 0.0034 0.0025 0.0032 298,430 +0.00(+45.45%)
Apr 17, 2020 0.0030 0.0030 0.0022 0.0022 904,000 -0.00(-26.67%)
Apr 16, 2020 0.0022 0.0035 0.0022 0.0030 1,795,164 +0.00(+36.36%)
Apr 15, 2020 0.0037 0.0037 0.0022 0.0022 540,042 -0.00(-37.14%)
Apr 14, 2020 0.0025 0.0039 0.0025 0.0035 4,293,687 +0.00(+105.88%)
Apr 13, 2020 0.0016 0.0027 0.0016 0.0017 12,105 -0.00(-5.56%)
Apr 09, 2020 0.0018 0.0018 0.0015 0.0018 403,300 -0.00(-10.00%)
Apr 08, 2020 0.0020 0.0020 0.0020 0.0020 100 -0.00(-23.08%)
Apr 07, 2020 0.0018 0.0026 0.0018 0.0026 195,700 +0.00(+0.00%)
Apr 06, 2020 0.0018 0.0029 0.0018 0.0026 310,550 +0.00(+44.44%)
Apr 03, 2020 0.0018 0.0024 0.0018 0.0018 4,058,500 -0.00(-21.74%)
Apr 02, 2020 0.0022 0.0023 0.0019 0.0023 894,517 +0.00(+0.00%)
Apr 01, 2020 0.0019 0.0023 0.0018 0.0023 1,275,439 +0.00(+21.05%)
Mar 31, 2020 0.0018 0.0023 0.0018 0.0019 2,521,000 +0.00(+5.56%)
Mar 30, 2020 0.0023 0.0023 0.0018 0.0018 406,033 +0.00(+0.00%)
Mar 27, 2020 0.0023 0.0023 0.0018 0.0018 419,500 -0.00(-21.74%)
Mar 26, 2020 0.0026 0.0026 0.0020 0.0023 2,976,614 +0.00(+0.00%)
Mar 25, 2020 0.0023 0.0025 0.0020 0.0023 401,486 +0.00(+15.00%)
Mar 24, 2020 0.0020 0.0024 0.0020 0.0020 475,999 -0.00(-13.04%)
Mar 23, 2020 0.0024 0.0024 0.0020 0.0023 502,075 -0.00(-4.17%)
Mar 20, 2020 0.0020 0.0024 0.0020 0.0024 99,600 +0.00(+0.00%)
Mar 19, 2020 0.0021 0.0024 0.0021 0.0024 1,146,130 +0.00(+14.29%)
Mar 18, 2020 0.0024 0.0026 0.0021 0.0021 2,138,458 -0.00(-12.50%)
Mar 17, 2020 0.0027 0.0027 0.0024 0.0024 1,390,204 -0.00(-4.00%)
Mar 16, 2020 0.0029 0.0030 0.0025 0.0025 1,215,000 -0.00(-13.79%)
Mar 13, 2020 0.0027 0.0035 0.0021 0.0029 1,529,900 -0.00(-9.38%)
Mar 12, 2020 0.0037 0.0040 0.0031 0.0032 619,013 -0.00(-11.11%)
Mar 11, 2020 0.0040 0.0040 0.0033 0.0036 758,024 -0.00(-10.00%)
Mar 10, 2020 0.0035 0.0049 0.0035 0.0040 2,903,359 -0.00(-2.44%)
Mar 09, 2020 0.0038 0.0055 0.0035 0.0041 10,010,545 +0.00(+36.67%)
Mar 06, 2020 0.0026 0.0030 0.0026 0.0030 972,600 +0.00(+15.38%)
Mar 05, 2020 0.0026 0.0026 0.0025 0.0026 204,000 +0.00(+0.00%)
Mar 04, 2020 0.0026 0.0026 0.0025 0.0026 242,199 +0.00(+0.00%)
Mar 03, 2020 0.0032 0.0032 0.0025 0.0026 1,667,298 -0.00(-13.33%)
Mar 02, 2020 0.0035 0.0044 0.0029 0.0030 6,113,915 -0.00(-3.23%)
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%)
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.