AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.004500.004620.004500.004620.0046226,240
Jul 19, 20180.007000.007000.004500.004500.004507,000
Jul 18, 20180.005100.005100.005100.005100.00510-
Jul 17, 20180.004500.005100.004500.005100.00510117,755
Jul 16, 20180.007000.009000.007000.007000.00700208,150
Jul 13, 20180.007000.007000.007000.007000.00700-
Jul 12, 20180.007000.007000.007000.007000.007002,000
Jul 11, 20180.004350.004350.004300.004300.0043015,417
Jul 10, 20180.004500.006000.004500.006000.0060077,557
Jul 09, 20180.007500.007500.007500.007500.0075021,304
Jul 06, 20180.006000.006000.006000.006000.0060017,590
Jul 05, 20180.006000.006000.006000.006000.00600-
Jul 03, 20180.006000.006000.006000.006000.0060033,285
Jul 02, 20180.005000.006000.005000.006000.0060010,250
Jun 29, 20180.006000.006000.006000.006000.00600-
Jun 28, 20180.007470.007470.004700.006000.006001,903
Jun 27, 20180.008000.008000.004600.004600.0046071,589
Jun 26, 20180.008000.009000.008000.008000.0080024,554
Jun 25, 20180.002500.009000.002500.004200.004209,310
Jun 22, 20180.004100.009000.004100.009000.0090011,500
Jun 21, 20180.005850.009000.005850.009000.0090027,421
Jun 20, 20180.004100.008500.004100.008500.0085060,941
Jun 19, 20180.004650.008400.004650.007000.00700108,700
Jun 18, 20180.003300.008400.003300.006970.0069767,100
Jun 15, 20180.005000.005000.005000.005000.00500-
Jun 14, 20180.005000.005000.005000.005000.00500200
Jun 13, 20180.007600.007600.007600.007600.00760950
Jun 12, 20180.008000.008000.007600.007600.0076010,500
Jun 11, 20180.004040.008000.004040.006050.0060515,625
Jun 08, 20180.006000.006000.006000.006000.0060062,437
Jun 07, 20180.004000.006000.004000.006000.0060040,001
Jun 06, 20180.008000.008000.006000.006000.0060028,000
Jun 05, 20180.007100.008000.005500.006000.0060022,075
Jun 04, 20180.003000.007000.003000.007000.0070012,360
Jun 01, 20180.007500.007500.007500.007500.007506,618
May 31, 20180.004500.008400.004500.007500.00750106,762
May 30, 20180.004500.004500.003500.004100.00410501,465
May 29, 20180.004100.008400.004000.004500.00450215,650
May 25, 20180.008400.008500.005500.005500.00550113,058
May 24, 20180.008400.008400.008400.008400.0084012,221
May 23, 20180.004100.008400.004100.008400.008405,150
May 22, 20180.008500.008500.006000.007000.00700154,334
May 21, 20180.006600.009000.006600.009000.009008,554
May 18, 20180.007600.007600.007500.007500.0075010,000
May 17, 20180.009000.009000.007500.007500.0075040,000
May 16, 20180.007000.009000.006600.009000.0090054,103
May 15, 20180.010000.010010.008800.008800.00880303,168
May 14, 20180.009900.009900.007990.008100.00810954,151
May 11, 20180.011500.011500.010000.010000.0100090,000
May 10, 20180.012300.012300.012300.012300.0123020,000
May 09, 20180.012350.012350.012350.012350.01235-
May 08, 20180.012800.012800.009100.012350.0123512,346
May 07, 20180.009850.013000.006700.013000.01300109,093
May 04, 20180.010400.014400.002500.013700.01370194,202
May 03, 20180.011000.011030.009000.010400.01040397,400
May 02, 20180.014500.014500.009000.014000.01400178,402
May 01, 20180.010000.016000.008100.015900.01590389,886
Apr 30, 20180.014500.016000.014500.016000.01600146,954
Apr 27, 20180.010000.015000.010000.014500.0145081,018
Apr 26, 20180.017900.017900.013000.015000.01500210,546
Apr 25, 20180.010000.013000.010000.013000.01300703,172
Apr 24, 20180.009900.010000.007000.010000.01000876,034
Apr 23, 20180.006000.010000.006000.009900.00990416,018
Apr 20, 20180.005900.005900.005380.005740.0057463,256
Apr 19, 20180.006000.006000.003640.006000.00600223,700
Apr 18, 20180.004000.006000.004000.004100.00410350,405
Apr 17, 20180.004000.004000.004000.004000.0040011,500
Apr 16, 20180.004000.004000.003450.003450.00345231,125
Apr 13, 20180.003400.004000.002300.003880.00388352,870
Apr 12, 20180.008600.008600.003200.003400.003401,870,256
Apr 11, 20180.007000.009000.006000.006000.00600154,554
Apr 10, 20180.008000.009000.007000.007200.00720583,992
Apr 09, 20180.010000.010000.009450.009450.0094516,000
Apr 06, 20180.010000.010000.009100.009270.0092785,074
Apr 05, 20180.011100.012400.007700.008100.008101,910,500
Apr 04, 20180.014900.014900.010000.010000.01000187,635
Apr 03, 20180.013000.013000.010100.011290.01129308,665
Apr 02, 20180.013000.013000.013000.013000.013004,000
Mar 29, 20180.015000.015000.012500.013200.01320191,400
Mar 28, 20180.012400.012400.011100.012400.01240292,600
Mar 27, 20180.012000.012500.010000.012400.012401,292,756
Mar 26, 20180.014450.014450.011700.011700.01170183,000
Mar 23, 20180.012000.014050.011900.014000.014001,429,938
Mar 22, 20180.016900.016900.012000.014500.01450462,981
Mar 21, 20180.017000.017000.011900.015000.015001,435,990
Mar 20, 20180.016900.016900.012500.012500.0125018,000
Mar 19, 20180.012500.017000.012500.016500.01650356,700
Mar 16, 20180.012500.013750.012500.012500.0125041,750
Mar 15, 20180.012500.015000.012500.015000.01500684,997
Mar 14, 20180.016100.018000.012000.015000.015001,643,046
Mar 13, 20180.018500.020000.017500.018000.01800597,540
Mar 12, 20180.021000.021000.017000.017000.01700180,600
Mar 09, 20180.020000.020000.018250.020000.02000567,751
Mar 08, 20180.018000.028250.018000.020000.0200029,882
Mar 07, 20180.018500.028400.018500.020000.0200080,650
Mar 06, 20180.024200.024400.018500.018500.0185054,830
Mar 05, 20180.017000.028800.017000.018500.0185089,455
Mar 02, 20180.024950.026900.021000.025000.02500439,004
Mar 01, 20180.021000.021000.020000.021000.02100458,650
Feb 28, 20180.021000.022000.020000.020000.02000434,473
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...