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:

American Energy Partners Inc (OP: AEPT )

0.0022 +0.0008 (+57.14%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.2100 0.2400 0.2100 0.2200 17,261 +0.02(+7.32%)
Jun 29, 2021 0.1800 0.2095 0.1800 0.2050 43,950 +0.03(+19.53%)
Jun 28, 2021 0.1500 0.1889 0.1500 0.1715 131,468 +0.02(+14.41%)
Jun 25, 2021 0.1340 0.1499 0.1340 0.1499 10,290 +0.02(+14.43%)
Jun 24, 2021 0.1880 0.1880 0.1310 0.1310 18,267 -0.05(-28.42%)
Jun 23, 2021 0.1500 0.1830 0.1320 0.1830 18,514 +0.04(+29.79%)
Jun 22, 2021 0.1480 0.1500 0.1320 0.1410 22,919 -0.00(-2.56%)
Jun 21, 2021 0.1400 0.1450 0.1400 0.1447 1,075 +0.00(+0.49%)
Jun 18, 2021 0.1400 0.1440 0.1270 0.1440 3,803 -0.01(-4.00%)
Jun 17, 2021 0.1500 0.1600 0.1499 0.1500 31,558 -0.00(-0.07%)
Jun 16, 2021 0.1600 0.1600 0.1501 0.1501 333 -0.03(-16.56%)
Jun 15, 2021 0.1800 0.1800 0.1650 0.1799 3,460 -0.00(-1.69%)
Jun 14, 2021 0.1690 0.1830 0.1500 0.1830 9,285 +0.00(+0.55%)
Jun 11, 2021 0.1510 0.1830 0.1500 0.1820 32,422 +0.03(+21.33%)
Jun 10, 2021 0.1780 0.1780 0.1500 0.1500 35,913 -0.04(-20.63%)
Jun 09, 2021 0.1600 0.1890 0.1500 0.1890 9,465 +0.02(+14.55%)
Jun 08, 2021 0.1551 0.1795 0.1500 0.1650 13,634 -0.01(-7.72%)
Jun 07, 2021 0.1990 0.1990 0.1551 0.1788 5,914 -0.01(-5.40%)
Jun 04, 2021 0.1995 0.2010 0.1500 0.1890 17,805 +0.01(+5.00%)
Jun 03, 2021 0.1685 0.1899 0.1601 0.1800 6,691 +0.02(+12.29%)
Jun 02, 2021 0.1503 0.2000 0.1503 0.1603 5,174 +0.00(+0.06%)
Jun 01, 2021 0.1800 0.1900 0.1500 0.1602 15,976 -0.01(-5.76%)
May 28, 2021 0.1750 0.1900 0.1500 0.1700 9,121 +0.02(+13.33%)
May 27, 2021 0.1261 0.2000 0.1261 0.1500 8,924 +0.00(+0.00%)
May 26, 2021 0.1900 0.1900 0.1403 0.1500 6,855 -0.04(-21.05%)
May 25, 2021 0.2000 0.2100 0.1110 0.1900 25,772 -0.02(-9.52%)
May 24, 2021 0.1090 0.2200 0.1090 0.2100 26,358 +0.02(+10.53%)
May 21, 2021 0.1900 0.2100 0.1010 0.1900 42,923 +0.00(+0.00%)
May 20, 2021 0.1500 0.1900 0.1400 0.1900 16,423 +0.06(+46.15%)
May 19, 2021 0.1300 0.1300 0.1300 0.1300 1,300 -0.01(-6.81%)
May 18, 2021 0.1395 0.1395 0.1300 0.1395 26,248 +0.01(+6.49%)
May 17, 2021 0.0860 0.1500 0.0860 0.1310 172,271 +0.02(+19.09%)
May 14, 2021 0.1100 0.1170 0.1100 0.1100 1,100 +0.00(+0.00%)
May 13, 2021 0.0880 0.1100 0.0880 0.1100 18,019 +0.00(+0.92%)
May 12, 2021 0.1170 0.1170 0.0860 0.1090 72,662 +0.01(+6.86%)
May 11, 2021 0.1150 0.1200 0.0800 0.1020 292,160 -0.02(-15.00%)
May 10, 2021 0.1610 0.1800 0.1150 0.1200 114,141 -0.05(-29.41%)
May 07, 2021 0.1915 0.2100 0.1210 0.1700 282,719 -0.02(-10.53%)
May 06, 2021 0.1870 0.2090 0.1824 0.1900 14,065 +0.02(+9.13%)
May 05, 2021 0.2300 0.2300 0.1720 0.1741 16,400 -0.06(-26.54%)
May 04, 2021 0.2300 0.2380 0.1800 0.2370 28,594 +0.02(+7.73%)
May 03, 2021 0.2399 0.2399 0.2000 0.2200 20,801 +0.02(+7.84%)
Apr 30, 2021 0.2000 0.2040 0.2000 0.2040 10,600 +0.00(+2.00%)
Apr 29, 2021 0.2091 0.2300 0.1900 0.2000 40,130 +0.00(+0.96%)
Apr 28, 2021 0.2000 0.2300 0.1981 0.1981 20,992 -0.02(-9.95%)
Apr 27, 2021 0.2100 0.2200 0.2000 0.2200 41,091 -0.01(-4.35%)
Apr 26, 2021 0.2420 0.2420 0.2100 0.2300 163,726 -0.01(-4.96%)
Apr 23, 2021 0.2700 0.3000 0.2310 0.2420 42,600 -0.03(-9.36%)
Apr 22, 2021 0.2310 0.2700 0.2310 0.2670 11,744 -0.01(-3.26%)
Apr 21, 2021 0.2800 0.2900 0.2210 0.2760 11,561 -0.02(-8.00%)
Apr 20, 2021 0.2665 0.3000 0.2250 0.3000 65,211 +0.06(+23.71%)
Apr 19, 2021 0.2300 0.2650 0.2200 0.2425 14,696 -0.01(-3.00%)
Apr 16, 2021 0.2500 0.2650 0.2300 0.2500 23,200 +0.02(+11.11%)
Apr 15, 2021 0.2490 0.2730 0.2250 0.2250 25,282 +0.01(+2.27%)
Apr 14, 2021 0.3700 0.3700 0.2200 0.2200 54,949 -0.08(-26.67%)
Apr 13, 2021 0.2801 0.3200 0.2200 0.3000 6,780 -0.02(-6.25%)
Apr 12, 2021 0.3200 0.3200 0.2400 0.3200 39,704 -0.03(-8.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.