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 )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 0.0028 0.0033 0.0028 0.0029 5,999,700 +0.00(+0.00%)
Jul 30, 2020 0.0031 0.0031 0.0025 0.0029 5,855,747 -0.00(-6.45%)
Jul 29, 2020 0.0035 0.0035 0.0027 0.0031 9,390,832 +0.00(+0.00%)
Jul 28, 2020 0.0032 0.0035 0.0028 0.0031 11,076,638 -0.00(-8.82%)
Jul 27, 2020 0.0037 0.0040 0.0031 0.0034 39,027,988 +0.00(+21.43%)
Jul 24, 2020 0.0030 0.0034 0.0027 0.0028 7,009,800 -0.00(-9.68%)
Jul 23, 2020 0.0034 0.0035 0.0029 0.0031 5,702,455 -0.00(-8.82%)
Jul 22, 2020 0.0031 0.0036 0.0031 0.0034 9,746,673 +0.00(+3.03%)
Jul 21, 2020 0.0035 0.0037 0.0029 0.0033 16,790,694 +0.00(+0.00%)
Jul 20, 2020 0.0040 0.0040 0.0032 0.0033 14,754,312 -0.00(-10.81%)
Jul 17, 2020 0.0037 0.0039 0.0032 0.0037 9,724,700 +0.00(+5.71%)
Jul 16, 2020 0.0039 0.0043 0.0033 0.0035 12,020,836 -0.00(-12.50%)
Jul 15, 2020 0.0032 0.0040 0.0032 0.0040 10,970,469 +0.00(+21.21%)
Jul 14, 2020 0.0037 0.0037 0.0031 0.0033 3,997,305 +0.00(+0.00%)
Jul 13, 2020 0.0036 0.0036 0.0031 0.0033 6,521,955 +0.00(+3.12%)
Jul 10, 2020 0.0037 0.0037 0.0031 0.0032 6,653,800 -0.00(-8.57%)
Jul 09, 2020 0.0041 0.0043 0.0033 0.0035 7,323,651 -0.00(-18.60%)
Jul 08, 2020 0.0040 0.0045 0.0036 0.0043 42,300,464 +0.00(+19.44%)
Jul 07, 2020 0.0035 0.0046 0.0030 0.0036 65,197,808 +0.00(+20.00%)
Jul 06, 2020 0.0029 0.0032 0.0028 0.0030 429,525 +0.00(+3.45%)
Jul 02, 2020 0.0033 0.0033 0.0027 0.0029 421,800 -0.00(-9.38%)
Jul 01, 2020 0.0035 0.0035 0.0029 0.0032 456,163 +0.00(+3.23%)
Jun 30, 2020 0.0032 0.0035 0.0028 0.0031 1,174,714 -0.00(-3.13%)
Jun 29, 2020 0.0035 0.0035 0.0030 0.0032 590,318 +0.00(+6.67%)
Jun 26, 2020 0.0030 0.0030 0.0030 0.0030 195,200 -0.00(-6.25%)
Jun 25, 2020 0.0038 0.0038 0.0027 0.0032 154,919 +0.00(+6.67%)
Jun 24, 2020 0.0042 0.0045 0.0026 0.0030 1,585,534 -0.00(-23.08%)
Jun 23, 2020 0.0043 0.0045 0.0039 0.0039 271,951 -0.00(-7.14%)
Jun 22, 2020 0.0039 0.0045 0.0039 0.0042 597,705 +0.00(+0.00%)
Jun 19, 2020 0.0045 0.0045 0.0039 0.0042 123,000 +0.00(+5.00%)
Jun 18, 2020 0.0037 0.0043 0.0036 0.0040 228,221 +0.00(+0.00%)
Jun 17, 2020 0.0040 0.0043 0.0040 0.0040 45,710 +0.00(+0.00%)
Jun 16, 2020 0.0043 0.0044 0.0040 0.0040 116,952 -0.00(-2.44%)
Jun 15, 2020 0.0041 0.0045 0.0036 0.0041 392,900 +0.00(+0.00%)
Jun 12, 2020 0.0043 0.0045 0.0033 0.0041 1,227,400 +0.00(+5.13%)
Jun 11, 2020 0.0042 0.0045 0.0031 0.0039 405,262 -0.00(-13.33%)
Jun 10, 2020 0.0048 0.0058 0.0045 0.0045 609,665 -0.00(-15.09%)
Jun 09, 2020 0.0056 0.0058 0.0048 0.0053 641,453 -0.00(-1.85%)
Jun 08, 2020 0.0060 0.0065 0.0037 0.0054 2,212,807 -0.00(-10.00%)
Jun 05, 2020 0.0057 0.0062 0.0057 0.0060 1,988,700 +0.00(+5.26%)
Jun 04, 2020 0.0055 0.0058 0.0051 0.0057 1,095,165 +0.00(+3.64%)
Jun 03, 2020 0.0045 0.0055 0.0039 0.0055 2,099,437 +0.00(+27.91%)
Jun 02, 2020 0.0038 0.0043 0.0035 0.0043 2,123,967 +0.00(+13.16%)
Jun 01, 2020 0.0026 0.0040 0.0026 0.0038 1,729,733 +0.00(+26.67%)
May 29, 2020 0.0029 0.0031 0.0026 0.0030 2,096,600 +0.00(+15.38%)
May 28, 2020 0.0025 0.0029 0.0025 0.0026 3,954,313 -0.00(-3.70%)
May 27, 2020 0.0027 0.0028 0.0025 0.0027 77,700 +0.00(+8.00%)
May 26, 2020 0.0028 0.0028 0.0025 0.0025 967,572 -0.00(-7.41%)
May 22, 2020 0.0028 0.0028 0.0025 0.0027 981,200 +0.00(+3.85%)
May 21, 2020 0.0025 0.0027 0.0025 0.0026 340,806 +0.00(+4.00%)
May 20, 2020 0.0025 0.0028 0.0025 0.0025 539,551 -0.00(-3.85%)
May 19, 2020 0.0025 0.0028 0.0025 0.0026 1,621,594 -0.00(-3.70%)
May 18, 2020 0.0027 0.0028 0.0025 0.0027 118,971 -0.00(-3.57%)
May 15, 2020 0.0028 0.0028 0.0023 0.0028 998,200 +0.00(+0.00%)
May 14, 2020 0.0029 0.0029 0.0022 0.0028 3,145,238 +0.00(+3.70%)
May 13, 2020 0.0029 0.0030 0.0022 0.0027 693,338 -0.00(-3.57%)
May 12, 2020 0.0029 0.0030 0.0027 0.0028 709,525 +0.00(+3.70%)
May 11, 2020 0.0029 0.0029 0.0027 0.0027 1,453,353 -0.00(-6.90%)
May 08, 2020 0.0032 0.0032 0.0027 0.0029 1,728,900 +0.00(+7.41%)
May 07, 2020 0.0029 0.0032 0.0025 0.0027 367,819 -0.00(-10.00%)
May 06, 2020 0.0032 0.0033 0.0027 0.0030 1,466,978 +0.00(+0.00%)
May 05, 2020 0.0032 0.0034 0.0029 0.0030 1,910,670 -0.00(-6.25%)
May 04, 2020 0.0035 0.0035 0.0030 0.0032 1,459,416 +0.00(+3.23%)
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.