Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2022				0.1500	0	-0.01(-3.23%)
Apr 26, 2022	0.1500	0.1550	0.1500	0.1550	281	-0.01(-3.13%)
Apr 21, 2022				0.1600	50	+0.00(+0.00%)
Apr 20, 2022	0.1500	0.1600	0.1500	0.1600	11,815	+0.01(+6.67%)
Apr 19, 2022	0.1530	0.1550	0.1500	0.1500	6,331	+0.00(+0.00%)
Apr 18, 2022	0.1550	0.1550	0.1500	0.1500	507	-0.01(-3.23%)
Apr 14, 2022	0.1500	0.1550	0.1500	0.1550	2,067	-0.01(-3.13%)
Apr 13, 2022	0.1600	0.1600	0.1600	0.1600	150	+0.00(+0.06%)
Apr 12, 2022	0.1595	0.1600	0.1450	0.1599	6,139	+0.02(+13.40%)
Apr 11, 2022	0.1600	0.1600	0.1400	0.1410	4,800	+0.00(+0.71%)
Apr 08, 2022	0.1400	0.1400	0.1400	0.1400	138	+0.01(+7.44%)
Apr 07, 2022	0.1630	0.1630	0.1303	0.1303	2,464	-0.02(-13.99%)
Apr 06, 2022	0.1400	0.1515	0.1400	0.1515	7,253	+0.01(+6.69%)
Apr 05, 2022	0.1500	0.1500	0.1420	0.1420	4,442	+0.00(+0.71%)
Apr 04, 2022	0.1515	0.1515	0.1400	0.1410	18,998	+0.00(+0.79%)
Apr 01, 2022	0.1410	0.1410	0.1311	0.1399	35,915	-0.00(-0.07%)
Mar 31, 2022	0.1410	0.1410	0.1400	0.1400	5,400	-0.02(-15.15%)
Mar 30, 2022	0.1675	0.1675	0.1550	0.1650	13,514	-0.00(-1.49%)
Mar 29, 2022	0.1675	0.1675	0.1413	0.1675	5,585	+0.00(+0.00%)
Mar 28, 2022	0.1389	0.1690	0.1389	0.1675	44,710	+0.05(+37.30%)
Mar 25, 2022	0.1220	0.1220	0.1220	0.1220	3,200	+0.01(+6.09%)
Mar 24, 2022	0.1150	0.1275	0.1150	0.1150	5,800	+0.00(+0.00%)
Mar 23, 2022	0.1200	0.1200	0.1150	0.1150	30,550	+0.00(+3.60%)
Mar 22, 2022	0.1010	0.1110	0.1010	0.1110	27,900	+0.01(+9.90%)
Mar 21, 2022	0.1010	0.1010	0.1010	0.1010	151	+0.00(+0.00%)
Mar 18, 2022	0.1105	0.1105	0.1010	0.1010	11,150	-0.00(-0.10%)
Mar 17, 2022	0.1011	0.1152	0.1011	0.1011	5,305	-0.01(-8.51%)
Mar 16, 2022	0.1105	0.1105	0.1105	0.1105	2,000	+0.01(+9.30%)
Mar 15, 2022	0.1011	0.1011	0.1011	0.1011	5,000	+0.00(+0.10%)
Mar 14, 2022	0.1010	0.1066	0.1010	0.1010	20,309	+0.00(+0.00%)
Mar 11, 2022	0.1010	0.1010	0.1010	0.1010	5,600	-0.01(-8.60%)
Mar 10, 2022	0.1106	0.1106	0.1105	0.1105	10,000	-0.01(-10.67%)
Mar 08, 2022				0.1237	50	-0.00(-0.16%)
Mar 07, 2022	0.1239	0.1239	0.1120	0.1239	10,584	+0.00(+3.34%)
Mar 04, 2022	0.1199	0.1199	0.1199	0.1199	7,600	-0.00(-0.08%)
Mar 03, 2022	0.1050	0.1200	0.1000	0.1200	47,311	+0.02(+14.39%)
Mar 02, 2022	0.0960	0.1049	0.0960	0.1049	2,102	+0.00(+4.90%)
Mar 01, 2022	0.1099	0.1099	0.0900	0.1000	24,541	-0.00(-4.76%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

American Energy Partners Inc (OP: AEPT )

Historical Prices