AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.00850.00850.00620.00710.007172,200
Jul 17, 20190.00550.00950.00550.00660.0066642,869
Jul 16, 20190.00850.00850.00410.00550.00551,539,274
Jul 15, 20190.00800.01150.00530.00870.0087342,926
Jul 12, 20190.02010.02390.00750.00980.00982,219,393
Jul 11, 20190.00800.01800.00700.01750.01757,212,520
Jul 10, 20190.00700.00700.00700.00700.0070-
Jul 09, 20190.00500.00700.00500.00700.00709,170
Jul 08, 20190.00700.00700.00700.00700.00703,000
Jul 05, 20190.00700.00700.00700.00700.0070-
Jul 03, 20190.00700.00700.00700.00700.00703,015
Jul 02, 20190.00700.00790.00450.00450.0045197,923
Jul 01, 20190.00700.00700.00700.00700.007034,567
Jun 28, 20190.00450.00450.00450.00450.0045-
Jun 27, 20190.00450.00450.00450.00450.0045-
Jun 26, 20190.00450.00450.00450.00450.0045-
Jun 25, 20190.00700.00700.00450.00450.0045198,689
Jun 24, 20190.00550.00550.00550.00550.005555,032
Jun 21, 20190.00700.00700.00450.00470.004710,300
Jun 20, 20190.00500.00700.00500.00700.007043,499
Jun 19, 20190.00660.00770.00660.00660.0066717,632
Jun 18, 20190.00410.00600.00410.00600.006065,175
Jun 17, 20190.00600.00600.00580.00600.006065,056
Jun 14, 20190.00600.00600.00600.00600.0060-
Jun 13, 20190.00600.00600.00600.00600.0060-
Jun 12, 20190.00600.00600.00600.00600.006020,001
Jun 11, 20190.00450.00450.00320.00320.003299,195
Jun 10, 2019------
Jun 07, 20190.00320.00500.00320.00450.004560,150
Jun 06, 20190.00450.00500.00450.00500.0050106,666
Jun 05, 20190.00450.00450.00450.00450.0045-
Jun 04, 20190.00450.00450.00450.00450.004575,114
Jun 03, 20190.00320.00320.00320.00320.003250,000
May 31, 20190.00850.00850.00200.00490.00491,805,910
May 30, 20190.00800.00980.00800.00910.009152,844
May 29, 20190.00400.01400.00400.00800.00802,046,517
May 28, 20190.00400.00400.00400.00400.00406,500
May 24, 20190.00550.00550.00370.00550.0055171,363
May 23, 20190.00530.00550.00530.00550.005534,904
May 22, 20190.00350.00350.00350.00350.003550,000
May 21, 20190.00350.00350.00350.00350.00353,000
May 20, 20190.00320.00600.00320.00550.005511,062
May 17, 20190.00360.00360.00360.00360.0036900
May 16, 20190.00600.00600.00600.00600.0060-
May 15, 20190.00350.00600.00350.00600.00601,074
May 14, 20190.00500.00600.00350.00600.006016,584
May 13, 20190.00520.00590.00520.00520.005252,825
May 10, 20190.00600.00600.00600.00600.0060-
May 09, 20190.00600.00600.00600.00600.0060-
May 08, 20190.00520.00600.00520.00600.0060124,395
May 07, 20190.00520.00520.00520.00520.005210,000
May 06, 20190.00520.00520.00520.00520.00522,000
May 03, 20190.00600.00600.00600.00600.0060-
May 02, 20190.00530.00600.00530.00600.006015,559
May 01, 20190.00500.00500.00500.00500.0050525
Apr 30, 20190.00500.00500.00500.00500.005011,723
Apr 29, 20190.00400.00400.00400.00400.004014,895
Apr 26, 20190.00500.00500.00500.00500.00504,374
Apr 25, 20190.00350.00350.00350.00350.0035668
Apr 24, 20190.00350.00580.00350.00580.00581,500
Apr 23, 20190.00320.00700.00320.00320.0032675
Apr 22, 20190.00700.00700.00350.00700.0070524,533
Apr 18, 20190.00550.00550.00550.00550.005546,383
Apr 17, 20190.00560.00560.00560.00560.00564,600
Apr 16, 20190.00550.00700.00550.00570.005723,477
Apr 15, 20190.00550.00690.00420.00690.0069123,616
Apr 12, 20190.00440.00680.00440.00680.00684,010
Apr 11, 20190.00460.00460.00460.00460.00464,375
Apr 10, 20190.00700.00700.00700.00700.007015,700
Apr 09, 20190.00700.00700.00700.00700.0070-
Apr 08, 20190.00700.00700.00700.00700.0070-
Apr 05, 20190.00700.00700.00700.00700.0070-
Apr 04, 20190.00420.00700.00420.00700.0070241,442
Apr 03, 20190.00420.00420.00420.00420.0042250
Apr 02, 20190.00500.00500.00500.00500.0050-
Apr 01, 20190.00500.00500.00500.00500.0050100,837
Mar 29, 20190.00420.00420.00420.00420.0042-
Mar 28, 20190.00420.00420.00420.00420.004215,900
Mar 27, 20190.00420.00420.00420.00420.0042375
Mar 26, 20190.00410.00410.00410.00410.0041-
Mar 25, 20190.00560.00560.00410.00410.0041261,646
Mar 22, 20190.00400.00400.00400.00400.004018,000
Mar 21, 20190.00400.00400.00400.00400.00402,007
Mar 20, 20190.00420.00420.00420.00420.00424,250
Mar 19, 20190.00420.00420.00420.00420.0042-
Mar 18, 20190.00420.00420.00420.00420.0042750
Mar 15, 20190.00420.00420.00420.00420.0042-
Mar 14, 20190.00450.00450.00420.00420.004228,084
Mar 13, 20190.00450.00450.00450.00450.0045-
Mar 12, 20190.00450.00450.00450.00450.004550,000
Mar 11, 20190.00420.00420.00420.00420.00423,973
Mar 08, 20190.00660.00660.00400.00400.004037,210
Mar 07, 20190.00790.00790.00790.00790.0079-
Mar 06, 20190.00400.00790.00400.00790.00798,100
Mar 05, 20190.00800.00800.00800.00800.0080-
Mar 04, 20190.00800.00800.00800.00800.00801,000
Mar 01, 20190.00550.00820.00550.00800.0080175,800
Feb 28, 20190.00550.00710.00550.00700.007046,602
Feb 27, 20190.00850.00850.00440.00820.0082431,803
Feb 26, 20190.00550.00840.00550.00770.0077489,890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...