ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
American Energy Partners Inc (PK)

American Energy Partners Inc (PK) (AEPT)

0.00252
-0.00048
( -16.00% )
Updated: 13:14:21
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.0E-50.80.00250.00410.00172365070.00392798CS
4-0.00148-370.0040.005740.0017934670.00390389CS
12-0.00468-650.00720.010.00171251500.0051769CS
26-0.02248-89.920.0250.0340.0017869700.00732301CS
52-0.03893-93.92038600720.041450.10.0017692190.01578443CS
156-0.15448-98.39490445860.1570.22950.0017336570.04075519CS
260-0.00148-370.0040.50.0013516882200.0066211CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17266082400.003-0.0005-14.290.002870.0030.0028740002
17265221400.003500.000.00350.00350.00350
17262629400.0035-0.0006-14.630.00350.00350.0026130086
17261765400.00410.0008626.540.00250.00410.0017539434
17260899000.0032400.000.003240.003240.003240
17260035000.00324-0.00076-19.000.003520.00360.002729499
17259172200.00400.000.0040.0040.0040
17256580200.0040.000215.540.0040.0040.00425000
17255714400.003790.000339.540.003520.0040.003155050
17254850400.00346-0.00228-39.720.00370.00370.003140050
17253989400.0057400.000.005740.005740.005740
17250533400.0057400.000.005740.005740.005740
17249669400.0057400.000.005740.005740.005740
17248805400.0057400.000.005740.005740.005740
17247941400.0057400.000.005740.005740.005740
17247077400.005740.0013430.450.005740.005740.00574500
17244484800.00440.000410.000.00440.00440.004440025
17243617800.00400.000.0040.0040.0040
17242753800.00400.000.0040.0040.00435020
17241888000.004-0.002-33.330.0040.0040.004200000
17241028800.0060.001430.430.0060.0060.00610015
17238437400.0046-0.00016-3.360.00460.00460.004615000
17237568600.004760.000163.480.0050.0050.00476125000
17236708200.0046-0.0003-6.120.00460.00460.00462200
17235843600.0049-0.0001-2.000.00479990.0050.0047999100200
17234979000.00500.000.0050.0050.0047999180000
17232384000.00500.000.0050.0050.0047999140174
17231520000.0050.000511.110.00462990.0050.0044787540
17230657200.0045-0.0045-50.000.0070.0070.00405660100
17229798000.0090.00350.000.00850.010.0085140838
17228933400.006-0.0027-31.030.00860.0090.0047270600
17226341400.00870.0022635.090.00850.00870.0075195500
17225476200.006440.0020446.360.006440.006440.00644100
17224609800.004400.000.00440.00440.00440
17223745800.004400.000.00440.00440.00440
17222881800.0044-0.0001-2.220.00440.00440.00441000
17220291000.0045-0.00032-6.640.00450.00450.00451000
17219428800.004819900.000.00481990.00481990.00481990
17218564800.00481990.00041999.540.0050.0050.004819920500
17217701400.004400.000.00440.00440.00440
17216837400.0044-0.0006-12.000.00440.00440.0044138
17214243600.00500.000.0050.0050.0050
17213379600.00500.000.0050.0050.0045511700
17212513200.005-0.0037-42.530.00510.00510.005836009
17211653400.008700.000.00870.00870.00870
17210789400.00870.001724.290.007760.00890.00525944
17208192000.007-0.0002-2.780.007140.007760.00712700
17207332800.007200.000.00720.00720.00720
17206468800.0072-0.001-12.200.00720.010.0047999101200
17205600000.008200.000.00820.00820.00820
17204736000.0082-0.0018-18.000.00820.00820.0082700
17202146400.0100.000.010.010.0121536
17200410000.010.0014516.960.00990.010.0099100000
17199553800.0085500.000.008550.008550.008550
17198689800.008550.000546.740.008550.008550.008555500
17196096000.0080100.000.008010.008010.008010
17195232000.008010.0008111.250.008010.008010.00801777
17194370400.00720.002553.190.00720.00720.0072200
17193508800.0047-0.00306-39.430.00470.00470.004715300
17192644200.0077600.000.007760.007760.007760
17190052200.00776-0.00492-38.800.009490.009490.0077611115
17189186400.012680.0036840.890.00940.013490.00942697
17187461400.009-0.0004-4.260.006950.0090.0069485000

Your Recent History

Delayed Upgrade Clock