AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.0035300.0035300.0035300.0035300.0035301,072
Jan 15, 20190.0034000.0034000.0034000.0034000.003400-
Jan 14, 20190.0034000.0034000.0034000.0034000.00340020,000
Jan 11, 20190.0035900.0035900.0035900.0035900.003590-
Jan 10, 20190.0021000.0035900.0021000.0035900.0035908,000
Jan 09, 20190.0030000.0030600.0030000.0030000.003000236,000
Jan 08, 20190.0036000.0036000.0036000.0036000.003600-
Jan 07, 20190.0038000.0038000.0036000.0036000.00360027,282
Jan 04, 20190.0028000.0039100.0028000.0039000.003900160,692
Jan 03, 20190.0028000.0028000.0024000.0024000.002400160,000
Jan 02, 20190.0018000.0019000.0018000.0019000.001900450,704
Dec 31, 20180.0015000.0025500.0015000.0017000.00170050,850
Dec 28, 20180.0014000.0035800.0014000.0035800.00358067,400
Dec 27, 20180.0024000.0030900.0011000.0011000.00110065,500
Dec 26, 20180.0012000.0037900.0012000.0037900.0037901,507
Dec 24, 20180.0012000.0037900.0012000.0037900.0037902,000
Dec 21, 20180.0012000.0038000.0012000.0038000.00380015,000
Dec 20, 20180.0040000.0040000.0014000.0036700.0036706,120
Dec 19, 20180.0043600.0043600.0017000.0043600.0043604,384
Dec 18, 20180.0019500.0019500.0019500.0019500.001950150
Dec 17, 20180.0031000.0045000.0015000.0045000.004500509,437
Dec 14, 20180.0050000.0050000.0031000.0031000.00310052,012
Dec 13, 20180.0032000.0032000.0032000.0032000.003200135,000
Dec 12, 20180.0031000.0050000.0031000.0050000.0050001,250
Dec 11, 20180.0036000.0036000.0030000.0031000.003100100,000
Dec 10, 20180.0035000.0054000.0035000.0037000.003700233,166
Dec 07, 20180.0040000.0040000.0037000.0037000.00370023,450
Dec 06, 20180.0055000.0055000.0055000.0055000.005500-
Dec 04, 20180.0037000.0055000.0037000.0055000.005500109,135
Dec 03, 20180.0057000.0057000.0047500.0050000.005000173,724
Nov 30, 20180.0059000.0059000.0059000.0059000.0059001,540
Nov 29, 20180.0031300.0059000.0031000.0059000.005900700
Nov 28, 20180.0036000.0063000.0036000.0049500.00495040,411
Nov 27, 20180.0032000.0065000.0032000.0062500.0062503,562
Nov 26, 20180.0069000.0069000.0032000.0066000.00660017,400
Nov 23, 20180.0051000.0051000.0051000.0051000.005100150
Nov 21, 20180.0032000.0069000.0032000.0069000.00690036,073
Nov 20, 20180.0032000.0072000.0032000.0045000.00450045,500
Nov 19, 20180.0072000.0072000.0072000.0072000.007200-
Nov 16, 20180.0061200.0072000.0053500.0072000.00720043,000
Nov 15, 20180.0042000.0072000.0032000.0072000.007200284,500
Nov 14, 20180.0060000.0092000.0031000.0051500.005150394,113
Nov 13, 20180.0060000.0080000.0060000.0061700.006170111,801
Nov 12, 20180.0037000.0079000.0037000.0055000.005500223,851
Nov 09, 20180.0031000.0060000.0031000.0055000.005500339,254
Nov 08, 20180.0047000.0100000.0046000.0079000.0079001,550,629
Nov 07, 20180.0031800.0031800.0031000.0031000.00310012,614
Nov 06, 20180.0031000.0044000.0031000.0031000.00310041,100
Nov 05, 20180.0031000.0031000.0031000.0031000.003100500
Nov 02, 20180.0047000.0047000.0047000.0047000.004700-
Nov 01, 20180.0047000.0047000.0047000.0047000.00470027,025
Oct 31, 20180.0049000.0049000.0047800.0047800.00478022,660
Oct 30, 20180.0031900.0031900.0031000.0031000.0031002,000
Oct 29, 20180.0030000.0050000.0030000.0050000.0050005,340
Oct 26, 20180.0049100.0050000.0049100.0050000.0050002,000
Oct 25, 20180.0050000.0050000.0031000.0031000.00310030,500
Oct 24, 20180.0050000.0050000.0050000.0050000.005000-
Oct 23, 20180.0050000.0050000.0050000.0050000.005000-
Oct 22, 20180.0050000.0050000.0050000.0050000.005000-
Oct 19, 20180.0050000.0050000.0050000.0050000.00500070,005
Oct 18, 20180.0054000.0054000.0054000.0054000.005400-
Oct 17, 20180.0031000.0054000.0031000.0054000.0054008,571
Oct 16, 20180.0030000.0054000.0030000.0054000.00540055,828
Oct 15, 20180.0040000.0054000.0040000.0040000.004000116,005
Oct 12, 20180.0054300.0055000.0040000.0040000.0040004,701
Oct 11, 20180.0040000.0040000.0040000.0040000.004000125
Oct 10, 20180.0040000.0040000.0040000.0040000.004000510
Oct 09, 20180.0045000.0049800.0045000.0049800.004980107,250
Oct 08, 20180.0040000.0055000.0040000.0055000.00550019,000
Oct 05, 20180.0055000.0055000.0040000.0055000.00550024,695
Oct 04, 20180.0040800.0040800.0040000.0040000.004000210
Oct 03, 20180.0040000.0040000.0040000.0040000.00400022,200
Oct 02, 20180.0040000.0040100.0040000.0040100.00401018,000
Oct 01, 20180.0040000.0040000.0040000.0040000.004000811
Sep 28, 20180.0040000.0040000.0040000.0040000.004000-
Sep 27, 20180.0040000.0040000.0040000.0040000.004000-
Sep 26, 20180.0040000.0040000.0040000.0040000.0040001,500
Sep 25, 20180.0050000.0055000.0040000.0040000.004000100,000
Sep 24, 20180.0033000.0050000.0033000.0040500.00405052,002
Sep 21, 20180.0056900.0056900.0056900.0056900.005690-
Sep 20, 20180.0056900.0056900.0056900.0056900.005690-
Sep 19, 20180.0031000.0062000.0031000.0056900.005690338,250
Sep 18, 20180.0033000.0062000.0033000.0062000.00620013,250
Sep 17, 20180.0062000.0062000.0062000.0062000.006200-
Sep 14, 20180.0062000.0062000.0062000.0062000.006200-
Sep 13, 20180.0062000.0062000.0062000.0062000.006200-
Sep 12, 20180.0045000.0062000.0031000.0062000.006200103,534
Sep 11, 20180.0045000.0045000.0045000.0045000.004500-
Sep 10, 20180.0061000.0061000.0045000.0045000.00450041,070
Sep 07, 20180.0046000.0061900.0045000.0061900.006190111,358
Sep 06, 20180.0054500.0054500.0054500.0054500.0054502,531
Sep 05, 20180.0050000.0050000.0050000.0050000.005000100,000
Sep 04, 20180.0050000.0063000.0050000.0050000.00500044,000
Aug 31, 20180.0047000.0066000.0046000.0066000.006600106,301
Aug 30, 20180.0047000.0066000.0047000.0047000.00470033,942
Aug 29, 20180.0066000.0066000.0066000.0066000.006600-
Aug 28, 20180.0066000.0066000.0066000.0066000.006600-
Aug 27, 20180.0066000.0066000.0066000.0066000.00660014,928
Aug 24, 20180.0050000.0068800.0046000.0067000.006700124,627
Aug 23, 20180.0051000.0051000.0051000.0051000.0051002,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...