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 30, 2021 0.2115 0.2490 0.2111 0.2200 83,704 -0.01(-4.84%)
Jul 29, 2021 0.2202 0.2600 0.2130 0.2312 53,794 +0.00(+0.52%)
Jul 28, 2021 0.2301 0.2301 0.2201 0.2300 176,426 -0.03(-11.54%)
Jul 27, 2021 0.2500 0.3100 0.2300 0.2600 796,972 +0.00(+0.00%)
Jul 26, 2021 0.2550 0.2600 0.2128 0.2600 199,191 +0.03(+13.04%)
Jul 23, 2021 0.2300 0.2500 0.2250 0.2300 44,875 +0.02(+6.98%)
Jul 22, 2021 0.2200 0.2700 0.2102 0.2150 440,443 -0.01(-6.48%)
Jul 21, 2021 0.2240 0.2299 0.2100 0.2299 31,794 +0.01(+2.63%)
Jul 20, 2021 0.2500 0.2700 0.2140 0.2240 243,162 +0.01(+4.58%)
Jul 19, 2021 0.2220 0.2600 0.2142 0.2142 101,683 -0.00(-0.37%)
Jul 16, 2021 0.2001 0.2150 0.2001 0.2150 2,128 +0.00(+2.33%)
Jul 15, 2021 0.2006 0.2400 0.2001 0.2101 6,362 +0.00(+0.05%)
Jul 14, 2021 0.2394 0.2450 0.2100 0.2100 58,953 -0.03(-12.28%)
Jul 13, 2021 0.2100 0.2689 0.2100 0.2394 1,374 +0.00(+1.87%)
Jul 12, 2021 0.2310 0.2700 0.2310 0.2350 2,709 -0.03(-9.62%)
Jul 09, 2021 0.2540 0.2600 0.1960 0.2600 4,895 -0.00(-0.76%)
Jul 08, 2021 0.2590 0.2846 0.2540 0.2620 42,568 +0.01(+3.15%)
Jul 07, 2021 0.2650 0.2650 0.2330 0.2540 91,688 -0.00(-0.39%)
Jul 06, 2021 0.2200 0.2799 0.2200 0.2550 128,078 +0.03(+11.35%)
Jul 02, 2021 0.2200 0.2300 0.2200 0.2290 4,304 +0.01(+4.09%)
Jul 01, 2021 0.2200 0.2300 0.2050 0.2200 23,213 +0.00(+0.00%)
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%)
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.