American Energy Partners Inc (PK) (AEPT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00214 | -29.9719887955 | 0.00714 | 0.0089 | 0.00455 | 284884 | 0.00505545 | CS |
| 4 | -0.0044 | -46.8085106383 | 0.0094 | 0.01349 | 0.00455 | 85668 | 0.00585218 | CS |
| 12 | -0.01084 | -68.4343434343 | 0.01584 | 0.01585 | 0.0041 | 74054 | 0.00590326 | CS |
| 26 | -0.02925 | -85.401459854 | 0.03425 | 0.04 | 0.0041 | 62065 | 0.01455655 | CS |
| 52 | -0.035 | -87.5 | 0.04 | 0.1 | 0.0041 | 51090 | 0.02223551 | CS |
| 156 | -0.236 | -97.9253112033 | 0.241 | 0.31 | 0.0041 | 33235 | 0.08784953 | CS |
| 260 | -0.0035 | -41.1764705882 | 0.0085 | 0.5 | 0.00135 | 1680988 | 0.00661219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.005 | -0.0037 | -42.53 | 0.0051 | 0.0051 | 0.005 | 836009 |
| 1721165340 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0087 | 0.0087 | 0 |
| 1721078940 | 0.0087 | 0.0017 | 24.29 | 0.00776 | 0.0089 | 0.0052 | 5944 |
| 1720819200 | 0.007 | -0.0002 | -2.78 | 0.00714 | 0.00776 | 0.007 | 12700 |
| 1720733280 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1720646880 | 0.0072 | -0.001 | -12.20 | 0.0072 | 0.01 | 0.0047999 | 101200 |
| 1720560000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1720473600 | 0.0082 | -0.0018 | -18.00 | 0.0082 | 0.0082 | 0.0082 | 700 |
| 1720214640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 21536 |
| 1720041000 | 0.01 | 0.00145 | 16.96 | 0.0099 | 0.01 | 0.0099 | 100000 |
| 1719955380 | 0.00855 | 0 | 0.00 | 0.00855 | 0.00855 | 0.00855 | 0 |
| 1719868980 | 0.00855 | 0.00054 | 6.74 | 0.00855 | 0.00855 | 0.00855 | 5500 |
| 1719609600 | 0.00801 | 0 | 0.00 | 0.00801 | 0.00801 | 0.00801 | 0 |
| 1719523200 | 0.00801 | 0.00081 | 11.25 | 0.00801 | 0.00801 | 0.00801 | 777 |
| 1719437040 | 0.0072 | 0.0025 | 53.19 | 0.0072 | 0.0072 | 0.0072 | 200 |
| 1719350880 | 0.0047 | -0.00306 | -39.43 | 0.0047 | 0.0047 | 0.0047 | 15300 |
| 1719264420 | 0.00776 | 0 | 0.00 | 0.00776 | 0.00776 | 0.00776 | 0 |
| 1719005220 | 0.00776 | -0.00492 | -38.80 | 0.00949 | 0.00949 | 0.00776 | 11115 |
| 1718918640 | 0.01268 | 0.00368 | 40.89 | 0.0094 | 0.01349 | 0.0094 | 2697 |
| 1718746140 | 0.009 | -0.0004 | -4.26 | 0.00695 | 0.009 | 0.00694 | 85000 |
| 1718659500 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1718400300 | 0.0094 | 0 | 0.00 | 0.007 | 0.0094 | 0.00628 | 1165 |
| 1718314140 | 0.0094 | 0.0051 | 118.60 | 0.0094 | 0.0094 | 0.0094 | 8000 |
| 1718227380 | 0.0043 | -0.005 | -53.76 | 0.006 | 0.009375 | 0.0043 | 128870 |
| 1718141340 | 0.0092999 | 0.0025099 | 36.96 | 0.0092999 | 0.0092999 | 0.0092999 | 2330 |
| 1718054880 | 0.00679 | 0.00103 | 17.88 | 0.00679 | 0.00679 | 0.00679 | 3000 |
| 1717795800 | 0.00576 | 0.00066 | 12.94 | 0.00505 | 0.00576 | 0.0041 | 380100 |
| 1717709400 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1717622460 | 0.0051 | 0.001 | 24.39 | 0.0049 | 0.007 | 0.0049 | 434908 |
| 1717536540 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1717450140 | 0.0041 | -0.0009 | -18.00 | 0.005 | 0.005 | 0.0041 | 103000 |
| 1717190940 | 0.005 | -0.0011 | -18.03 | 0.005 | 0.005 | 0.005 | 4214 |
| 1717104540 | 0.0061 | -0.00165 | -21.29 | 0.0061 | 0.0061 | 0.0061 | 40000 |
| 1717018140 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1716931740 | 0.00775 | 0.00165 | 27.05 | 0.0094 | 0.0094 | 0.0061 | 90000 |
| 1716585840 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 21000 |
| 1716499740 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1716413340 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1716326940 | 0.0061 | -0.00164 | -21.19 | 0.00775 | 0.00775 | 0.0061 | 18000 |
| 1716240180 | 0.00774 | 0.00164 | 26.89 | 0.0061 | 0.00774 | 0.0061 | 250 |
| 1715981340 | 0.0061 | -0.00238 | -28.07 | 0.0061 | 0.0061 | 0.0061 | 100 |
| 1715894520 | 0.00848 | 0 | 0.00 | 0.00848 | 0.00848 | 0.00848 | 0 |
| 1715808120 | 0.00848 | 0 | 0.00 | 0.00848 | 0.00848 | 0.00848 | 0 |
| 1715721720 | 0.00848 | 0 | 0.00 | 0.00848 | 0.00848 | 0.00848 | 0 |
| 1715635320 | 0.00848 | 0 | 0.00 | 0.00848 | 0.00848 | 0.00848 | 0 |
| 1715376120 | 0.00848 | 0 | 0.00 | 0.00848 | 0.00848 | 0.00848 | 0 |
| 1715289720 | 0.00848 | 0.00048 | 6.00 | 0.00848 | 0.00848 | 0.00848 | 1129 |
| 1715203200 | 0.008 | 0.00021 | 2.70 | 0.008 | 0.008 | 0.008 | 17800 |
| 1715117340 | 0.00779 | 0 | 0.00 | 0.00779 | 0.00779 | 0.00779 | 0 |
| 1715030940 | 0.00779 | 0 | 0.00 | 0.00779 | 0.00779 | 0.00779 | 0 |
| 1714771740 | 0.00779 | 0.00279 | 55.80 | 0.00779 | 0.00779 | 0.00779 | 100 |
| 1714684800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714598400 | 0.005 | -0.01085 | -68.45 | 0.0111 | 0.0111 | 0.005 | 159800 |
| 1714512600 | 0.01585 | 0.00285 | 21.92 | 0.014 | 0.01585 | 0.014 | 32066 |
| 1714425720 | 0.013 | -0.00284 | -17.93 | 0.012 | 0.01407 | 0.012 | 20850 |
| 1714166580 | 0.01584 | 0 | 0.00 | 0.01584 | 0.01584 | 0.01584 | 581 |
| 1714080420 | 0.01584 | 0 | 0.00 | 0.01584 | 0.01584 | 0.01584 | 0 |
| 1713994020 | 0.01584 | 0.00084 | 5.60 | 0.01584 | 0.01584 | 0.01584 | 1000 |
| 1713907740 | 0.015 | 0.0028 | 22.95 | 0.015 | 0.015 | 0.015 | 37950 |
| 1713821100 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1713561900 | 0.0122 | -0.0024 | -16.44 | 0.0122 | 0.01459 | 0.0122 | 23870 |
| 1713475500 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
