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 )

0.0061 -0.0016 (-20.78%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 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 (%)
May 21, 2024 0.0078 0.0078 0.0061 0.0061 18,000 -0.00(-20.78%)
May 20, 2024 0.0061 0.0077 0.0061 0.0077 250 +0.00(+26.23%)
May 17, 2024 0.0061 0.0061 0.0061 0.0061 100 -0.00(-28.24%)
May 09, 2024 0.0085 0 +0.00(+6.25%)
May 08, 2024 0.0080 0.0080 0.0080 0.0080 17,800 +0.00(+2.56%)
May 03, 2024 0.0078 0 +0.00(+56.00%)
May 01, 2024 0.0050 10 -0.01(-68.55%)
Apr 30, 2024 0.0140 0.0159 0.0140 0.0159 32,066 +0.00(+22.31%)
Apr 29, 2024 0.0120 0.0141 0.0120 0.0130 20,850 -0.00(-17.72%)
Apr 26, 2024 0.0158 0.0158 0.0158 0.0158 581 +0.00(+0.00%)
Apr 24, 2024 0.0158 0 +0.00(+5.33%)
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 37,950 +0.00(+22.95%)
Apr 19, 2024 0.0122 0 -0.00(-16.44%)
Apr 17, 2024 0.0146 0 +0.00(+17.74%)
Apr 16, 2024 0.0152 0.0152 0.0124 0.0124 64,321 -0.00(-14.48%)
Apr 15, 2024 0.0145 0.0145 0.0145 0.0145 10,000 -0.00(-14.71%)
Apr 12, 2024 0.0150 0.0170 0.0150 0.0170 12,500 +0.00(+21.43%)
Apr 09, 2024 0.0140 26 +0.00(+14.75%)
Apr 08, 2024 0.0123 0.0123 0.0122 0.0122 15,000 -0.00(-20.26%)
Apr 05, 2024 0.0153 0.0153 0.0153 0.0153 2,500 -0.00(-10.00%)
Apr 04, 2024 0.0201 0.0201 0.0140 0.0170 180,007 -0.01(-24.78%)
Apr 03, 2024 0.0226 0.0226 0.0226 0.0226 500 +0.00(+23.50%)
Apr 01, 2024 0.0183 0 -0.00(-20.78%)
Mar 28, 2024 0.0231 0.0231 0.0231 0.0231 6,321 +0.00(+4.52%)
Mar 27, 2024 0.0231 0.0231 0.0221 0.0221 5,152 +0.00(+22.10%)
Mar 26, 2024 0.0182 0.0200 0.0181 0.0181 16,426 +0.00(+0.00%)
Mar 25, 2024 0.0238 0.0340 0.0181 0.0181 24,000 -0.00(-5.73%)
Mar 22, 2024 0.0196 0.0196 0.0192 0.0192 80,000 -0.01(-23.20%)
Mar 21, 2024 0.0230 0.0280 0.0192 0.0250 159,006 +0.01(+31.58%)
Mar 20, 2024 0.0240 0.0329 0.0190 0.0190 40,000 -0.00(-13.64%)
Mar 19, 2024 0.0210 0.0220 0.0210 0.0220 189,997 +0.00(+4.76%)
Mar 18, 2024 0.0250 0.0250 0.0210 0.0210 49,100 -0.01(-30.00%)
Mar 15, 2024 0.0210 0.0328 0.0161 0.0300 75,510 -0.00(-6.25%)
Mar 13, 2024 0.0320 55 +0.01(+21.21%)
Mar 11, 2024 0.0264 0 +0.00(+1.54%)
Mar 07, 2024 0.0260 0 +0.01(+25.00%)
Mar 06, 2024 0.0220 0.0220 0.0208 0.0208 55,638 -0.00(-5.45%)
Mar 04, 2024 0.0220 0 -0.00(-12.00%)
Mar 01, 2024 0.0250 0.0250 0.0250 0.0250 1,660 +0.00(+13.12%)
Feb 28, 2024 0.0221 170 +0.00(+2.79%)
Feb 27, 2024 0.0215 0.0270 0.0215 0.0215 4,673 +0.01(+34.37%)
Feb 26, 2024 0.0187 0.0187 0.0160 0.0160 591 -0.00(-20.79%)
Feb 23, 2024 0.0210 0.0210 0.0202 0.0202 91,700 -0.00(-3.81%)
Feb 22, 2024 0.0300 0.0300 0.0210 0.0210 105,606 -0.01(-27.59%)
Feb 14, 2024 0.0290 0 -0.00(-14.45%)
Feb 13, 2024 0.0250 0.0339 0.0250 0.0339 52,826 +0.00(+16.90%)
Feb 12, 2024 0.0300 0.0300 0.0290 0.0290 220,000 -0.00(-3.33%)
Feb 09, 2024 0.0311 0.0340 0.0250 0.0300 271,180 +0.00(+20.00%)
Feb 08, 2024 0.0255 0.0255 0.0250 0.0250 50,015 -0.00(-3.85%)
Feb 07, 2024 0.0285 0.0285 0.0260 0.0260 39,600 -0.00(-8.77%)
Feb 05, 2024 0.0285 0 +0.00(+9.62%)
Feb 02, 2024 0.0260 0.0260 0.0260 0.0260 8,183 +0.00(+0.00%)
Jan 31, 2024 0.0260 0 +0.00(+0.00%)
Jan 29, 2024 0.0260 0 -0.00(-13.33%)
Jan 25, 2024 0.0300 0 +0.00(+0.00%)
Jan 24, 2024 0.0300 0.0380 0.0300 0.0300 7,750 +0.00(+0.00%)
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-6.25%)
Jan 19, 2024 0.0320 43 -0.00(-8.57%)
Jan 18, 2024 0.0343 0.0400 0.0343 0.0350 8,165 +0.01(+16.67%)
Jan 16, 2024 0.0300 0 +0.00(+0.00%)
Jan 12, 2024 0.0350 0.0363 0.0300 0.0300 100,940 +0.00(+1.35%)
Jan 11, 2024 0.0390 0.0650 0.0296 0.0296 342,543 -0.01(-15.43%)
Jan 10, 2024 0.0400 0.0900 0.0300 0.0350 552,400 +0.01(+23.24%)
Jan 09, 2024 0.0284 0.0284 0.0284 0.0284 52,900 -0.00(-5.33%)
Jan 08, 2024 0.0420 0.0420 0.0300 0.0300 4,500 -0.01(-25.00%)
Jan 04, 2024 0.0400 0 +0.00(+5.26%)
Jan 03, 2024 0.0380 0.0380 0.0366 0.0380 75,162 -0.01(-16.48%)
Jan 02, 2024 0.0332 0.0460 0.0332 0.0455 11,091 +0.01(+37.05%)
Dec 29, 2023 0.0390 0.0390 0.0300 0.0332 30,000 -0.00(-6.48%)
Dec 28, 2023 0.0384 0.0400 0.0355 0.0355 42,201 +0.01(+26.33%)
Dec 27, 2023 0.0397 0.0600 0.0281 0.0281 246,922 -0.00(-11.08%)
Dec 26, 2023 0.0369 0.1000 0.0310 0.0316 491,513 -0.01(-14.36%)
Dec 20, 2023 0.0369 0 +0.00(+0.00%)
Dec 19, 2023 0.0368 0.0369 0.0250 0.0369 13,110 +0.00(+0.27%)
Dec 14, 2023 0.0368 0 +0.01(+26.03%)
Dec 12, 2023 0.0292 0 +0.00(+2.10%)
Dec 11, 2023 0.0250 0.0286 0.0250 0.0286 3,715 +0.00(+14.40%)
Dec 08, 2023 0.0309 0.0309 0.0250 0.0250 16,286 -0.01(-19.09%)
Dec 06, 2023 0.0309 10 +0.00(+8.04%)
Dec 04, 2023 0.0286 0 -0.00(-4.67%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 100 +0.01(+24.48%)
Nov 30, 2023 0.0369 0.0369 0.0241 0.0241 17,010 -0.01(-19.67%)
Nov 29, 2023 0.0305 0.0369 0.0300 0.0300 79,282 -0.00(-3.23%)
Nov 28, 2023 0.0310 0.0310 0.0310 0.0310 30,109 +0.00(+0.00%)
Nov 24, 2023 0.0310 28 -0.00(-3.13%)
Nov 22, 2023 0.0340 0.0369 0.0310 0.0320 22,172 +0.00(+4.58%)
Nov 21, 2023 0.0368 0.0369 0.0306 0.0306 120,972 -0.01(-16.85%)
Nov 20, 2023 0.0312 0.0368 0.0255 0.0368 10,584 +0.01(+22.67%)
Nov 16, 2023 0.0300 0 -0.00(-13.79%)
Nov 15, 2023 0.0396 0.0396 0.0348 0.0348 8,051 +0.00(+14.10%)
Nov 14, 2023 0.0305 0.0305 0.0305 0.0305 20,002 +0.00(+1.67%)
Nov 13, 2023 0.0300 0.0305 0.0300 0.0300 40,002 -0.01(-22.48%)
Nov 10, 2023 0.0314 0.0387 0.0314 0.0387 10,000 +0.01(+29.00%)
Nov 07, 2023 0.0300 0 -0.01(-21.05%)
Nov 02, 2023 0.0380 0 +0.00(+0.00%)
Nov 01, 2023 0.0301 0.0380 0.0301 0.0380 2,100 +0.00(+0.00%)
Oct 31, 2023 0.0350 0.0398 0.0300 0.0380 26,802 +0.01(+50.79%)
Oct 30, 2023 0.0270 0.0270 0.0252 0.0252 1,100 -0.00(-10.00%)
Oct 27, 2023 0.0291 0.0291 0.0280 0.0280 42,500 -0.00(-4.44%)
Oct 26, 2023 0.0293 0.0293 0.0293 0.0293 1,010 -0.00(-14.33%)
Oct 25, 2023 0.0293 0.0342 0.0293 0.0342 10,000 -0.00(-2.29%)
Oct 24, 2023 0.0400 0.0490 0.0350 0.0350 30,429 -0.00(-12.50%)
Oct 23, 2023 0.0540 0.0650 0.0330 0.0400 184,212 +0.01(+37.93%)
Oct 20, 2023 0.0354 0.0354 0.0290 0.0290 3,610 +0.00(+0.00%)
Oct 18, 2023 0.0290 0 -0.01(-30.46%)
Oct 17, 2023 0.0417 0.0417 0.0417 0.0417 2,071 -0.01(-23.35%)
Oct 16, 2023 0.0447 0.0544 0.0447 0.0544 8,000 +0.03(+87.59%)
Oct 13, 2023 0.0355 0.0355 0.0290 0.0290 10,000 -0.01(-19.44%)
Oct 12, 2023 0.0539 0.0539 0.0360 0.0360 9,490 +0.00(+0.00%)
Oct 09, 2023 0.0360 0 -0.01(-14.08%)
Oct 04, 2023 0.0419 0 -0.01(-23.12%)
Oct 02, 2023 0.0545 0 +0.00(+9.88%)
Sep 29, 2023 0.0496 0.0496 0.0496 0.0496 1,202 +0.01(+41.71%)
Sep 27, 2023 0.0350 0 +0.00(+0.00%)
Sep 26, 2023 0.0288 0.0448 0.0288 0.0350 8,666 +0.01(+21.53%)
Sep 25, 2023 0.0288 0.0288 0.0288 0.0288 189 +0.00(+1.41%)
Sep 18, 2023 0.0284 0 -0.02(-36.89%)
Sep 15, 2023 0.0498 0.0498 0.0450 0.0450 11,113 +0.00(+7.14%)
Sep 14, 2023 0.0420 0.0420 0.0420 0.0420 13,010 -0.01(-13.40%)
Sep 12, 2023 0.0485 7 +0.01(+15.48%)
Sep 08, 2023 0.0420 33 -0.01(-23.50%)
Sep 06, 2023 0.0549 0 +0.01(+29.18%)
Sep 05, 2023 0.0652 0.0652 0.0425 0.0425 73,035 -0.02(-34.92%)
Aug 31, 2023 0.0653 0 +0.01(+28.04%)
Aug 30, 2023 0.0510 0.0510 0.0510 0.0510 16,800 +0.00(+0.00%)
Aug 28, 2023 0.0510 0 -0.00(-7.27%)
Aug 23, 2023 0.0550 0 -0.02(-27.73%)
Aug 18, 2023 0.0761 0 +0.02(+38.36%)
Aug 17, 2023 0.0633 0.0633 0.0550 0.0550 200 +0.02(+46.28%)
Aug 15, 2023 0.0376 0 -0.01(-17.00%)
Aug 14, 2023 0.0453 0.0453 0.0453 0.0453 2,000 +0.00(+0.22%)
Aug 10, 2023 0.0452 33 -0.02(-28.59%)
Aug 08, 2023 0.0633 0 +0.03(+70.62%)
Aug 04, 2023 0.0371 0 -0.03(-47.00%)
Aug 01, 2023 0.0700 40 +0.03(+57.30%)
Jul 31, 2023 0.0445 0.0445 0.0445 0.0445 152 +0.01(+25.00%)
Jul 24, 2023 0.0356 0 -0.03(-49.14%)
Jul 20, 2023 0.0700 0 +0.03(+98.86%)
Jul 19, 2023 0.0665 0.0666 0.0352 0.0352 37,679 -0.00(-12.00%)
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 130 -0.03(-39.85%)
Jul 14, 2023 0.0665 0 +0.02(+30.65%)
Jul 13, 2023 0.0509 0.0509 0.0509 0.0509 650 +0.02(+45.43%)
Jul 06, 2023 0.0350 0 -0.02(-32.17%)
Jun 29, 2023 0.0516 0 +0.01(+40.98%)
Jun 28, 2023 0.0474 0.0690 0.0365 0.0366 115,152 -0.01(-22.95%)
Jun 23, 2023 0.0475 0 -0.01(-20.83%)
Jun 22, 2023 0.0350 0.0600 0.0350 0.0600 1,827 -0.01(-14.29%)
Jun 16, 2023 0.0700 0 +0.04(+100.00%)
Jun 14, 2023 0.0350 0 -0.02(-31.37%)
Jun 13, 2023 0.0510 0.0510 0.0510 0.0510 200 +0.01(+16.70%)
Jun 09, 2023 0.0437 0 -0.01(-14.48%)
Jun 07, 2023 0.0511 1 +0.01(+27.75%)
Jun 06, 2023 0.0450 0.0450 0.0400 0.0400 40,322 -0.01(-20.00%)
Jun 05, 2023 0.0500 0.0500 0.0500 0.0500 100 +0.01(+11.11%)
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.