AEPT - American Energy Partners, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20180.006000.009200.003100.005150.00515394,113
Nov 13, 20180.006000.008000.006000.006170.00617111,801
Nov 12, 20180.003700.007900.003700.005500.00550223,851
Nov 09, 20180.003100.006000.003100.005500.00550339,254
Nov 08, 20180.004700.010000.004600.007900.007901,550,629
Nov 07, 20180.003180.003180.003100.003100.0031012,614
Nov 06, 20180.003100.004400.003100.003100.0031041,100
Nov 05, 20180.003100.003100.003100.003100.00310507
Nov 02, 20180.004700.004700.004700.004700.00470-
Nov 01, 20180.004700.004700.004700.004700.0047027,025
Oct 31, 20180.004900.004900.004780.004780.0047822,660
Oct 30, 20180.003190.003190.003100.003100.003102,000
Oct 29, 20180.003000.005000.003000.005000.005005,340
Oct 26, 20180.004910.005000.004910.005000.005002,000
Oct 25, 20180.005000.005000.003100.003100.0031030,500
Oct 24, 20180.005000.005000.005000.005000.00500-
Oct 23, 20180.005000.005000.005000.005000.00500-
Oct 22, 20180.005000.005000.005000.005000.00500-
Oct 19, 20180.005000.005000.005000.005000.0050070,005
Oct 18, 20180.005400.005400.005400.005400.00540-
Oct 17, 20180.003100.005400.003100.005400.005408,571
Oct 16, 20180.003000.005400.003000.005400.0054055,828
Oct 15, 20180.004000.005400.004000.004000.00400116,005
Oct 12, 20180.005430.005500.004000.004000.004004,701
Oct 11, 20180.004000.004000.004000.004000.00400125
Oct 10, 20180.004000.004000.004000.004000.00400510
Oct 09, 20180.004500.004980.004500.004980.00498107,250
Oct 08, 20180.004000.005500.004000.005500.0055019,000
Oct 05, 20180.005500.005500.004000.005500.0055024,695
Oct 04, 20180.004080.004080.004000.004000.00400210
Oct 03, 20180.004000.004000.004000.004000.0040022,200
Oct 02, 20180.004000.004010.004000.004010.0040118,000
Oct 01, 20180.004000.004000.004000.004000.00400811
Sep 28, 20180.004000.004000.004000.004000.00400-
Sep 27, 20180.004000.004000.004000.004000.00400-
Sep 26, 20180.004000.004000.004000.004000.004001,500
Sep 25, 20180.005000.005500.004000.004000.00400100,000
Sep 24, 20180.003300.005000.003300.004050.0040552,002
Sep 21, 20180.005690.005690.005690.005690.00569-
Sep 20, 20180.005690.005690.005690.005690.00569-
Sep 19, 20180.003100.006200.003100.005690.00569338,250
Sep 18, 20180.003300.006200.003300.006200.0062013,250
Sep 17, 20180.006200.006200.006200.006200.00620-
Sep 14, 20180.006200.006200.006200.006200.00620-
Sep 13, 20180.006200.006200.006200.006200.00620-
Sep 12, 20180.004500.006200.003100.006200.00620103,534
Sep 11, 20180.004500.004500.004500.004500.00450-
Sep 10, 20180.006100.006100.004500.004500.0045041,070
Sep 07, 20180.004600.006190.004500.006190.00619111,358
Sep 06, 20180.005450.005450.005450.005450.005452,531
Sep 05, 20180.005000.005000.005000.005000.00500100,000
Sep 04, 20180.005000.006300.005000.005000.0050044,000
Aug 31, 20180.004700.006600.004600.006600.00660106,301
Aug 30, 20180.004700.006600.004700.004700.0047033,942
Aug 29, 20180.006600.006600.006600.006600.00660-
Aug 28, 20180.006600.006600.006600.006600.00660-
Aug 27, 20180.006600.006600.006600.006600.0066014,928
Aug 24, 20180.005000.006880.004600.006700.00670124,627
Aug 23, 20180.005100.005100.005100.005100.005102,001
Aug 22, 20180.005000.006900.005000.005000.0050098,293
Aug 21, 20180.005000.005000.005000.005000.00500-
Aug 20, 20180.005000.005000.005000.005000.00500732
Aug 17, 20180.005000.005000.005000.005000.0050025,500
Aug 16, 20180.005140.005140.005140.005140.005142,010
Aug 15, 20180.007590.007590.005610.005610.0056112,000
Aug 14, 20180.007900.007900.005500.005500.00550100,052
Aug 13, 20180.005000.007780.005000.005610.0056122,837
Aug 10, 20180.005500.007780.005500.007780.0077813,000
Aug 09, 20180.007900.007900.007900.007900.00790-
Aug 08, 20180.005000.008470.005000.007900.0079085,504
Aug 07, 20180.005180.008500.005180.008500.0085024,100
Aug 06, 20180.004500.005000.004500.005000.0050013,138
Aug 03, 20180.008330.008330.007500.007500.007506,000
Aug 02, 20180.007250.007500.006000.006000.0060038,205
Aug 01, 20180.006500.006500.005000.005000.00500128,426
Jul 31, 20180.009000.009000.009000.009000.00900-
Jul 30, 20180.007250.009000.007250.009000.009008,100
Jul 27, 20180.009000.009000.009000.009000.009001,000
Jul 26, 20180.006500.006630.006500.006500.0065088,940
Jul 25, 20180.004600.007000.004600.007000.007002,000
Jul 24, 20180.006760.007000.004600.007000.00700110,125
Jul 23, 20180.007000.007000.007000.007000.007002,581
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...