AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 22, 20180.0050000.0069000.0050000.0050000.00500098,293
Aug 21, 20180.0050000.0050000.0050000.0050000.005000-
Aug 20, 20180.0050000.0050000.0050000.0050000.005000732
Aug 17, 20180.0050000.0050000.0050000.0050000.00500025,500
Aug 16, 20180.0051400.0051400.0051400.0051400.0051402,010
Aug 15, 20180.0075900.0075900.0056100.0056100.00561012,000
Aug 14, 20180.0079000.0079000.0055000.0055000.005500100,052
Aug 13, 20180.0050000.0077800.0050000.0056100.00561022,837
Aug 10, 20180.0055000.0077800.0055000.0077800.00778013,000
Aug 09, 20180.0079000.0079000.0079000.0079000.007900-
Aug 08, 20180.0050000.0084700.0050000.0079000.00790085,504
Aug 07, 20180.0051800.0085000.0051800.0085000.00850024,100
Aug 06, 20180.0045000.0050000.0045000.0050000.00500013,138
Aug 03, 20180.0083300.0083300.0075000.0075000.0075006,000
Aug 02, 20180.0072500.0075000.0060000.0060000.00600038,205
Aug 01, 20180.0065000.0065000.0050000.0050000.005000128,426
Jul 31, 20180.0090000.0090000.0090000.0090000.009000-
Jul 30, 20180.0072500.0090000.0072500.0090000.0090008,100
Jul 27, 20180.0090000.0090000.0090000.0090000.0090001,000
Jul 26, 20180.0065000.0066300.0065000.0065000.00650088,940
Jul 25, 20180.0046000.0070000.0046000.0070000.0070002,000
Jul 24, 20180.0067600.0070000.0046000.0070000.007000110,125
Jul 23, 20180.0070000.0070000.0070000.0070000.0070002,581
Jul 20, 20180.0045000.0046200.0045000.0046200.00462026,240
Jul 19, 20180.0070000.0070000.0045000.0045000.0045007,000
Jul 18, 20180.0051000.0051000.0051000.0051000.005100-
Jul 17, 20180.0045000.0051000.0045000.0051000.005100117,755
Jul 16, 20180.0070000.0090000.0070000.0070000.007000208,150
Jul 13, 20180.0070000.0070000.0070000.0070000.007000-
Jul 12, 20180.0070000.0070000.0070000.0070000.0070002,000
Jul 11, 20180.0043500.0043500.0043000.0043000.00430015,417
Jul 10, 20180.0045000.0060000.0045000.0060000.00600077,557
Jul 09, 20180.0075000.0075000.0075000.0075000.00750021,304
Jul 06, 20180.0060000.0060000.0060000.0060000.00600017,590
Jul 05, 20180.0060000.0060000.0060000.0060000.006000-
Jul 03, 20180.0060000.0060000.0060000.0060000.00600033,285
Jul 02, 20180.0050000.0060000.0050000.0060000.00600010,250
Jun 29, 20180.0060000.0060000.0060000.0060000.006000-
Jun 28, 20180.0074700.0074700.0047000.0060000.0060001,903
Jun 27, 20180.0080000.0080000.0046000.0046000.00460071,589
Jun 26, 20180.0080000.0090000.0080000.0080000.00800024,554
Jun 25, 20180.0025000.0090000.0025000.0042000.0042009,310
Jun 22, 20180.0041000.0090000.0041000.0090000.00900011,500
Jun 21, 20180.0058500.0090000.0058500.0090000.00900027,421
Jun 20, 20180.0041000.0085000.0041000.0085000.00850060,941
Jun 19, 20180.0046500.0084000.0046500.0070000.007000108,700
Jun 18, 20180.0033000.0084000.0033000.0069700.00697067,100
Jun 15, 20180.0050000.0050000.0050000.0050000.005000-
Jun 14, 20180.0050000.0050000.0050000.0050000.005000200
Jun 13, 20180.0076000.0076000.0076000.0076000.007600950
Jun 12, 20180.0080000.0080000.0076000.0076000.00760010,500
Jun 11, 20180.0040400.0080000.0040400.0060500.00605015,625
Jun 08, 20180.0060000.0060000.0060000.0060000.00600062,437
Jun 07, 20180.0040000.0060000.0040000.0060000.00600040,001
Jun 06, 20180.0080000.0080000.0060000.0060000.00600028,000
Jun 05, 20180.0071000.0080000.0055000.0060000.00600022,075
Jun 04, 20180.0030000.0070000.0030000.0070000.00700012,360
Jun 01, 20180.0075000.0075000.0075000.0075000.0075006,618
May 31, 20180.0045000.0084000.0045000.0075000.007500106,762
May 30, 20180.0045000.0045000.0035000.0041000.004100501,465
May 29, 20180.0041000.0084000.0040000.0045000.004500215,650
May 25, 20180.0084000.0085000.0055000.0055000.005500113,058
May 24, 20180.0084000.0084000.0084000.0084000.00840012,221
May 23, 20180.0041000.0084000.0041000.0084000.0084005,150
May 22, 20180.0085000.0085000.0060000.0070000.007000154,334
May 21, 20180.0066000.0090000.0066000.0090000.0090008,554
May 18, 20180.0076000.0076000.0075000.0075000.00750010,000
May 17, 20180.0090000.0090000.0075000.0075000.00750040,000
May 16, 20180.0070000.0090000.0066000.0090000.00900054,103
May 15, 20180.0100000.0100100.0088000.0088000.008800303,168
May 14, 20180.0099000.0099000.0079900.0081000.008100954,151
May 11, 20180.0115000.0115000.0100000.0100000.01000090,000
May 10, 20180.0123000.0123000.0123000.0123000.01230020,000
May 09, 20180.0123500.0123500.0123500.0123500.012350-
May 08, 20180.0128000.0128000.0091000.0123500.01235012,346
May 07, 20180.0098500.0130000.0067000.0130000.013000109,093
May 04, 20180.0104000.0144000.0025000.0137000.013700194,202
May 03, 20180.0110000.0110300.0090000.0104000.010400397,400
May 02, 20180.0145000.0145000.0090000.0140000.014000178,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...