AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20180.00600.01000.00600.00990.0099416,018
Apr 20, 20180.00590.00590.00540.00570.005763,256
Apr 19, 20180.00600.00600.00360.00600.0060223,700
Apr 18, 20180.00400.00600.00400.00410.0041350,405
Apr 17, 20180.00400.00400.00400.00400.004011,500
Apr 16, 20180.00400.00400.00340.00340.0034231,125
Apr 13, 20180.00340.00400.00230.00390.0039352,870
Apr 12, 20180.00860.00860.00320.00340.00341,870,256
Apr 11, 20180.00700.00900.00600.00600.0060154,554
Apr 10, 20180.00800.00900.00700.00720.0072583,992
Apr 09, 20180.01000.01000.00940.00940.009416,000
Apr 06, 20180.01000.01000.00910.00930.009385,074
Apr 05, 20180.01110.01240.00770.00810.00811,910,500
Apr 04, 20180.01490.01490.01000.01000.0100187,635
Apr 03, 20180.01300.01300.01010.01130.0113308,665
Apr 02, 20180.01300.01300.01300.01300.01304,000
Mar 29, 20180.01500.01500.01250.01320.0132191,400
Mar 28, 20180.01240.01240.01110.01240.0124292,600
Mar 27, 20180.01200.01250.01000.01240.01241,292,756
Mar 26, 20180.01440.01440.01170.01170.0117183,000
Mar 23, 20180.01200.01410.01190.01400.01401,429,938
Mar 22, 20180.01690.01690.01200.01450.0145462,981
Mar 21, 20180.01700.01700.01190.01500.01501,435,990
Mar 20, 20180.01690.01690.01250.01250.012518,000
Mar 19, 20180.01250.01700.01250.01650.0165356,700
Mar 16, 20180.01250.01370.01250.01250.012541,750
Mar 15, 20180.01250.01500.01250.01500.0150684,997
Mar 14, 20180.01610.01800.01200.01500.01501,643,046
Mar 13, 20180.01850.02000.01750.01800.0180597,540
Mar 12, 20180.02100.02100.01700.01700.0170180,600
Mar 09, 20180.02000.02000.01820.02000.0200567,751
Mar 08, 20180.01800.02820.01800.02000.020029,882
Mar 07, 20180.01850.02840.01850.02000.020080,650
Mar 06, 20180.02420.02440.01850.01850.018554,830
Mar 05, 20180.01700.02880.01700.01850.018589,455
Mar 02, 20180.02490.02690.02100.02500.0250439,004
Mar 01, 20180.02100.02100.02000.02100.0210458,650
Feb 28, 20180.02100.02200.02000.02000.0200434,473
Feb 27, 20180.02100.02710.02000.02010.0201238,721
Feb 26, 20180.02700.02750.02500.02720.027268,014
Feb 23, 20180.02490.02700.02490.02700.027035,000
Feb 22, 20180.03350.03350.02250.02750.0275335,489
Feb 21, 20180.02780.03200.02500.03190.0319299,328
Feb 20, 20180.02650.03450.02650.02990.0299318,777
Feb 16, 20180.03000.03460.02650.02650.0265290,510
Feb 15, 20180.03470.03470.02500.02990.02991,120,810
Feb 14, 20180.03250.03390.02760.02780.0278560,935
Feb 13, 20180.05640.05640.02500.03000.0300343,621
Feb 12, 20180.03600.04000.02500.02680.0268418,811
Feb 09, 20180.03650.04000.03000.03600.0360439,368
Feb 08, 20180.03660.04400.03000.03500.0350400,012
Feb 07, 20180.04400.04400.04000.04100.0410202,324
Feb 06, 20180.04600.05050.04100.04540.045480,106
Feb 05, 20180.05690.05700.04500.05000.0500380,476
Feb 02, 20180.05010.05880.04520.05690.0569295,970
Feb 01, 20180.04420.06500.04420.05230.0523188,624
Jan 31, 20180.07500.07600.04800.04810.0481777,161
Jan 30, 20180.05100.11000.04510.07200.07205,676,931
Jan 29, 20180.06000.06700.04530.04750.0475322,294
Jan 26, 20180.07000.08000.05000.05600.05602,529,028
Jan 25, 20180.06000.06490.05560.06290.062980,252
Jan 24, 20180.08000.08000.06000.06000.060083,356
Jan 23, 20180.07140.07250.06000.06700.0670332,246
Jan 22, 20180.05760.05990.05000.05000.050012,423
Jan 19, 20180.08090.08090.05530.05530.0553106,636
Jan 18, 20180.05500.07990.04010.04010.0401149,977
Jan 17, 20180.05610.06690.05600.05600.056037,657
Jan 16, 20180.05550.06700.05380.05600.056013,155
Jan 12, 20180.05730.06500.05600.05600.0560700,301
Jan 11, 20180.06520.06700.05710.05710.0571383,111
Jan 10, 20180.06620.10000.05860.06520.06521,616,678
Jan 09, 20180.07000.07000.06250.06250.0625308,141
Jan 08, 20180.08200.08400.05610.07500.0750769,822
Jan 05, 20180.07500.09500.06500.08000.0800837,057
Jan 04, 20180.07020.07020.05500.06990.0699136,128
Jan 03, 20180.06000.07500.05000.07000.0700348,416
Jan 02, 20180.06490.07980.05500.06000.060057,307
Dec 29, 20170.06400.07990.05430.07980.079834,228
Dec 28, 20170.06000.08000.06000.07500.0750144,765
Dec 27, 20170.07500.08000.05440.05600.056087,505
Dec 26, 20170.09700.10000.05510.06800.068084,860
Dec 22, 20170.07500.08000.05000.06720.0672169,363
Dec 21, 20170.10000.10000.05000.07500.0750825,828
Dec 20, 20170.07000.08000.06700.07990.079985,894
Dec 19, 20170.08500.09500.07000.07010.0701248,298
Dec 18, 20170.09500.10000.07500.08250.08251,732,954
Dec 15, 20170.07900.09000.06600.07200.0720766,416
Dec 14, 20170.07900.07900.06500.06800.068065,383
Dec 13, 20170.07750.08000.06500.07000.0700245,719
Dec 12, 20170.06500.09000.06500.08000.08001,292,269
Dec 11, 20170.08000.10000.05000.05500.0550605,241
Dec 08, 20170.09000.09500.07000.08000.0800642,696
Dec 07, 20170.09450.09900.06700.08000.080026,529
Dec 06, 20170.07500.09900.07500.09900.09906,950
Dec 05, 20170.06770.07600.06770.07500.075070,075
Dec 04, 20170.06000.06800.05100.06790.067967,575
Dec 01, 20170.05980.06000.05000.06000.060046,498
Nov 30, 20170.03540.04000.03540.04000.04001,730
Nov 29, 20170.04000.06380.03540.05000.050011,841
Nov 28, 20170.04000.04000.04000.04000.04001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...