American Environmental Partners, Inc. (AEPT)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 15,300 |
| 24 June 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
| 21 June 2024 | 0.0095 | 0.0095 | 0.0078 | 0.0078 | 0.0078 | 11,115 |
| 20 June 2024 | 0.0094 | 0.0135 | 0.0094 | 0.0127 | 0.0127 | 2,697 |
| 18 June 2024 | 0.0069 | 0.0090 | 0.0069 | 0.0090 | 0.0090 | 85,000 |
| 17 June 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
| 14 June 2024 | 0.0070 | 0.0094 | 0.0063 | 0.0094 | 0.0094 | 1,165 |
| 13 June 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 8,000 |
| 12 June 2024 | 0.0060 | 0.0094 | 0.0043 | 0.0043 | 0.0043 | 128,870 |
| 11 June 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 2,330 |
| 10 June 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 3,000 |
| 07 June 2024 | 0.0050 | 0.0058 | 0.0041 | 0.0058 | 0.0058 | 380,100 |
| 06 June 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 05 June 2024 | 0.0049 | 0.0070 | 0.0049 | 0.0051 | 0.0051 | 434,908 |
| 04 June 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0041 | 0.0041 | 103,000 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,214 |
| 30 May 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 40,000 |
| 29 May 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
| 28 May 2024 | 0.0094 | 0.0094 | 0.0061 | 0.0077 | 0.0077 | 90,000 |
| 24 May 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 21,000 |
| 23 May 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 22 May 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
| 21 May 2024 | 0.0077 | 0.0077 | 0.0061 | 0.0061 | 0.0061 | 18,000 |
| 20 May 2024 | 0.0061 | 0.0077 | 0.0061 | 0.0077 | 0.0077 | 250 |
| 17 May 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 100 |
| 16 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 15 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 14 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 13 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 10 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 09 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 1,129 |
| 08 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,800 |
| 07 May 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
| 06 May 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
| 03 May 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 100 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 May 2024 | 0.0111 | 0.0111 | 0.0050 | 0.0050 | 0.0050 | 159,800 |
| 30 Apr 2024 | 0.0140 | 0.0159 | 0.0140 | 0.0159 | 0.0159 | 32,066 |
| 29 Apr 2024 | 0.0120 | 0.0141 | 0.0120 | 0.0130 | 0.0130 | 20,850 |
| 26 Apr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 581 |
| 25 Apr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 24 Apr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 1,000 |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 37,950 |
| 22 Apr 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 19 Apr 2024 | 0.0122 | 0.0146 | 0.0122 | 0.0122 | 0.0122 | 23,870 |
| 18 Apr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 17 Apr 2024 | 0.0123 | 0.0146 | 0.0123 | 0.0146 | 0.0146 | 72,279 |
| 16 Apr 2024 | 0.0152 | 0.0152 | 0.0124 | 0.0124 | 0.0124 | 64,321 |
| 15 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,000 |
| 12 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 12,500 |
| 11 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
| 08 Apr 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 15,000 |
| 05 Apr 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 2,500 |
| 04 Apr 2024 | 0.0201 | 0.0201 | 0.0140 | 0.0170 | 0.0170 | 180,007 |
| 03 Apr 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 500 |
| 02 Apr 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | - |
| 01 Apr 2024 | 0.0251 | 0.0251 | 0.0183 | 0.0183 | 0.0183 | 64,224 |
| 28 Mar 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 6,321 |
| 27 Mar 2024 | 0.0231 | 0.0231 | 0.0221 | 0.0221 | 0.0221 | 5,152 |
| 26 Mar 2024 | 0.0182 | 0.0200 | 0.0181 | 0.0181 | 0.0181 | 16,426 |
| 25 Mar 2024 | 0.0238 | 0.0340 | 0.0181 | 0.0181 | 0.0181 | 24,000 |
| 22 Mar 2024 | 0.0196 | 0.0196 | 0.0192 | 0.0192 | 0.0192 | 80,000 |
| 21 Mar 2024 | 0.0230 | 0.0280 | 0.0192 | 0.0250 | 0.0250 | 159,006 |
| 20 Mar 2024 | 0.0240 | 0.0329 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
| 19 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 189,997 |
| 18 Mar 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 49,100 |
| 15 Mar 2024 | 0.0210 | 0.0328 | 0.0161 | 0.0300 | 0.0300 | 75,510 |
| 14 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 13 Mar 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 2,010 |
| 12 Mar 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 11 Mar 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 11,000 |
| 08 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 Mar 2024 | 0.0180 | 0.0340 | 0.0180 | 0.0260 | 0.0260 | 19,858 |
| 06 Mar 2024 | 0.0220 | 0.0220 | 0.0208 | 0.0208 | 0.0208 | 55,638 |
| 05 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 04 Mar 2024 | 0.0221 | 0.0221 | 0.0220 | 0.0220 | 0.0220 | 30,000 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,660 |
| 29 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
| 28 Feb 2024 | 0.0210 | 0.0330 | 0.0210 | 0.0221 | 0.0221 | 142,054 |
| 27 Feb 2024 | 0.0215 | 0.0270 | 0.0215 | 0.0215 | 0.0215 | 4,673 |
| 26 Feb 2024 | 0.0187 | 0.0187 | 0.0160 | 0.0160 | 0.0160 | 591 |
| 23 Feb 2024 | 0.0210 | 0.0210 | 0.0202 | 0.0202 | 0.0202 | 91,700 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0210 | 0.0210 | 0.0210 | 105,606 |
| 21 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 16 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 14 Feb 2024 | 0.0290 | 0.0290 | 0.0231 | 0.0290 | 0.0290 | 126,100 |
| 13 Feb 2024 | 0.0250 | 0.0339 | 0.0250 | 0.0339 | 0.0339 | 52,826 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 220,000 |
| 09 Feb 2024 | 0.0311 | 0.0340 | 0.0250 | 0.0300 | 0.0300 | 271,180 |
| 08 Feb 2024 | 0.0255 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 50,015 |
| 07 Feb 2024 | 0.0285 | 0.0285 | 0.0260 | 0.0260 | 0.0260 | 39,600 |
| 06 Feb 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 05 Feb 2024 | 0.0310 | 0.0310 | 0.0285 | 0.0285 | 0.0285 | 60,010 |
| 02 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 8,183 |
| 01 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.