American Energy Partners Inc (PK) (AEPT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -14.2857142857 | 0.0035 | 0.0035 | 0.0022 | 51190 | 0.0033039 | CS |
| 4 | -0.0014 | -31.8181818182 | 0.0044 | 0.00574 | 0.0017 | 84938 | 0.00386373 | CS |
| 12 | -0.00555 | -64.9122807018 | 0.00855 | 0.01 | 0.0017 | 126014 | 0.00516044 | CS |
| 26 | -0.021 | -87.5 | 0.024 | 0.034 | 0.0017 | 83658 | 0.00683227 | CS |
| 52 | -0.0258 | -89.5833333333 | 0.0288 | 0.1 | 0.0017 | 68605 | 0.0157439 | CS |
| 156 | -0.154 | -98.0891719745 | 0.157 | 0.2295 | 0.0017 | 33386 | 0.04067549 | CS |
| 260 | -0.0029 | -49.1525423729 | 0.0059 | 0.5 | 0.00135 | 1681050 | 0.00662138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.003 | 0.00048 | 19.05 | 0.003 | 0.003 | 0.0022 | 28800 |
| 1726694460 | 0.00252 | -0.00048 | -16.00 | 0.00252 | 0.00252 | 0.00252 | 5870 |
| 1726608240 | 0.003 | -0.0005 | -14.29 | 0.00287 | 0.003 | 0.00287 | 40002 |
| 1726522140 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1726262940 | 0.0035 | -0.0006 | -14.63 | 0.0035 | 0.0035 | 0.0026 | 130086 |
| 1726176540 | 0.0041 | 0.00086 | 26.54 | 0.0025 | 0.0041 | 0.0017 | 539434 |
| 1726089900 | 0.00324 | 0 | 0.00 | 0.00324 | 0.00324 | 0.00324 | 0 |
| 1726003500 | 0.00324 | -0.00076 | -19.00 | 0.00352 | 0.0036 | 0.0027 | 29499 |
| 1725917220 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725658020 | 0.004 | 0.00021 | 5.54 | 0.004 | 0.004 | 0.004 | 25000 |
| 1725571440 | 0.00379 | 0.00033 | 9.54 | 0.00352 | 0.004 | 0.0031 | 55050 |
| 1725485040 | 0.00346 | -0.00228 | -39.72 | 0.0037 | 0.0037 | 0.0031 | 40050 |
| 1725398940 | 0.00574 | 0 | 0.00 | 0.00574 | 0.00574 | 0.00574 | 0 |
| 1725053340 | 0.00574 | 0 | 0.00 | 0.00574 | 0.00574 | 0.00574 | 0 |
| 1724966940 | 0.00574 | 0 | 0.00 | 0.00574 | 0.00574 | 0.00574 | 0 |
| 1724880540 | 0.00574 | 0 | 0.00 | 0.00574 | 0.00574 | 0.00574 | 0 |
| 1724794140 | 0.00574 | 0 | 0.00 | 0.00574 | 0.00574 | 0.00574 | 0 |
| 1724707740 | 0.00574 | 0.00134 | 30.45 | 0.00574 | 0.00574 | 0.00574 | 500 |
| 1724448480 | 0.0044 | 0.0004 | 10.00 | 0.0044 | 0.0044 | 0.0044 | 40025 |
| 1724361780 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724275380 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 35020 |
| 1724188800 | 0.004 | -0.002 | -33.33 | 0.004 | 0.004 | 0.004 | 200000 |
| 1724102880 | 0.006 | 0.0014 | 30.43 | 0.006 | 0.006 | 0.006 | 10015 |
| 1723843740 | 0.0046 | -0.00016 | -3.36 | 0.0046 | 0.0046 | 0.0046 | 15000 |
| 1723756860 | 0.00476 | 0.00016 | 3.48 | 0.005 | 0.005 | 0.00476 | 125000 |
| 1723670820 | 0.0046 | -0.0003 | -6.12 | 0.0046 | 0.0046 | 0.0046 | 2200 |
| 1723584360 | 0.0049 | -0.0001 | -2.00 | 0.0047999 | 0.005 | 0.0047999 | 100200 |
| 1723497900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.0047999 | 180000 |
| 1723238400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.0047999 | 140174 |
| 1723152000 | 0.005 | 0.0005 | 11.11 | 0.0046299 | 0.005 | 0.0044 | 787540 |
| 1723065720 | 0.0045 | -0.0045 | -50.00 | 0.007 | 0.007 | 0.00405 | 660100 |
| 1722979800 | 0.009 | 0.003 | 50.00 | 0.0085 | 0.01 | 0.0085 | 140838 |
| 1722893340 | 0.006 | -0.0027 | -31.03 | 0.0086 | 0.009 | 0.0047 | 270600 |
| 1722634140 | 0.0087 | 0.00226 | 35.09 | 0.0085 | 0.0087 | 0.0075 | 195500 |
| 1722547620 | 0.00644 | 0.00204 | 46.36 | 0.00644 | 0.00644 | 0.00644 | 100 |
| 1722460980 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1722374580 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1722288180 | 0.0044 | -0.0001 | -2.22 | 0.0044 | 0.0044 | 0.0044 | 1000 |
| 1722029100 | 0.0045 | -0.00032 | -6.64 | 0.0045 | 0.0045 | 0.0045 | 1000 |
| 1721942880 | 0.0048199 | 0 | 0.00 | 0.0048199 | 0.0048199 | 0.0048199 | 0 |
| 1721856480 | 0.0048199 | 0.0004199 | 9.54 | 0.005 | 0.005 | 0.0048199 | 20500 |
| 1721770140 | 0.0044 | 0 | 0.00 | 0.0044 | 0.0044 | 0.0044 | 0 |
| 1721683740 | 0.0044 | -0.0006 | -12.00 | 0.0044 | 0.0044 | 0.0044 | 138 |
| 1721424360 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1721337960 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.00455 | 11700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
