Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

American Environmental Partners, Inc. (AEPT)

Compare
0.0030
0.0000
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00300.00300.00300.00300.0030-
Apr 9, 20250.00300.00300.00300.00300.0030-
Apr 8, 20250.00300.00300.00300.00300.0030-
Apr 7, 20250.00290.00300.00290.00300.003028,115
Apr 4, 20250.00300.00300.00300.00300.0030-
Apr 3, 20250.00300.00340.00300.00300.003070,365
Apr 2, 20250.00300.00300.00300.00300.0030-
Apr 1, 20250.00300.00300.00300.00300.0030-
Mar 31, 20250.00300.00300.00300.00300.0030-
Mar 28, 20250.00300.00300.00300.00300.0030-
Mar 27, 20250.00300.00300.00300.00300.0030-
Mar 26, 20250.00300.00300.00300.00300.0030-
Mar 25, 20250.00300.00300.00300.00300.0030-
Mar 24, 20250.00300.00300.00300.00300.0030502
Mar 21, 20250.00340.00340.00340.00340.0034-
Mar 20, 20250.00380.00380.00340.00340.00346,555
Mar 19, 20250.00300.00320.00300.00300.0030130,934
Mar 18, 20250.00270.00270.00270.00270.002714,500
Mar 17, 20250.00210.00210.00210.00210.0021-
Mar 14, 20250.00210.00210.00210.00210.0021-
Mar 13, 20250.00210.00210.00210.00210.0021-
Mar 12, 20250.00210.00210.00210.00210.00212,000
Mar 11, 20250.00270.00270.00270.00270.0027-
Mar 10, 20250.00270.00270.00270.00270.002720,050
Mar 7, 20250.00260.00260.00260.00260.0026-
Mar 6, 20250.00260.00260.00260.00260.00262,291
Mar 5, 20250.00300.00300.00300.00300.00305,888
Mar 4, 20250.00270.00270.00270.00270.0027-
Mar 3, 20250.00270.00270.00270.00270.0027-
Feb 28, 20250.00270.00270.00270.00270.0027-
Feb 27, 20250.00270.00270.00270.00270.0027-
Feb 26, 20250.00270.00270.00270.00270.0027360
Feb 25, 20250.00250.00250.00250.00250.0025-
Feb 24, 20250.00250.00250.00250.00250.0025-
Feb 21, 20250.00260.00260.00250.00250.00254,356
Feb 20, 20250.00200.00200.00200.00200.0020-
Feb 19, 20250.00210.00210.00200.00200.002089,600
Feb 18, 20250.00290.00290.00210.00210.0021246,840
Feb 14, 20250.00300.00300.00300.00300.0030500
Feb 13, 20250.00350.00350.00290.00300.003038,000
Feb 12, 20250.00300.00300.00300.00300.0030180
Feb 11, 20250.00300.00300.00300.00300.0030-
Feb 10, 20250.00400.00400.00300.00300.00303,100
Feb 7, 20250.00400.00400.00400.00400.004016,500
Feb 6, 20250.00400.00400.00400.00400.0040-
Feb 5, 20250.00400.00400.00400.00400.004040,050
Feb 4, 20250.00400.00400.00400.00400.0040-
Feb 3, 20250.00450.00450.00350.00400.0040273,980
Jan 31, 20250.00450.00450.00350.00420.0042181,000
Jan 30, 20250.00430.00430.00420.00420.004242,020
Jan 29, 20250.00320.00320.00290.00290.0029157,120
Jan 28, 20250.00450.00450.00290.00360.0036368,026
Jan 27, 20250.00350.00370.00250.00370.00371,118,643
Jan 24, 20250.00150.00290.00140.00250.00251,895,704
Jan 23, 20250.00100.00120.00100.00120.0012235,001
Jan 22, 20250.00110.00120.00100.00110.0011118,549
Jan 21, 20250.00100.00100.00100.00100.0010121
Jan 17, 20250.00100.00100.00100.00100.0010-
Jan 16, 20250.00100.00100.00100.00100.0010-
Jan 15, 20250.00100.00100.00100.00100.0010-
Jan 14, 20250.00100.00100.00100.00100.00108,656
Jan 13, 20250.00150.00150.00150.00150.0015100,100
Jan 10, 20250.00150.00150.00150.00150.00153,000
Jan 8, 20250.00150.00150.00150.00150.0015-
Jan 7, 20250.00150.00150.00150.00150.0015-
Jan 6, 20250.00150.00150.00150.00150.001522,000
Jan 3, 20250.00120.00120.00120.00120.0012-
Jan 2, 20250.00120.00120.00120.00120.0012-
Dec 31, 20240.00100.00120.00100.00120.00122,200
Dec 30, 20240.00120.00150.00100.00150.001517,350
Dec 27, 20240.00130.00130.00130.00130.0013570
Dec 26, 20240.00100.00180.00100.00180.00183,002
Dec 24, 20240.00100.00100.00100.00100.0010-
Dec 23, 20240.00100.00100.00100.00100.00109,900
Dec 20, 20240.00100.00100.00100.00100.0010300
Dec 19, 20240.00100.00100.00100.00100.0010-
Dec 18, 20240.00100.00100.00100.00100.0010-
Dec 17, 20240.00100.00120.00100.00100.0010144,145
Dec 16, 20240.00180.00180.00100.00120.001270,230
Dec 13, 20240.00100.00140.00100.00140.001427,500
Dec 12, 20240.00100.00100.00100.00100.0010-
Dec 11, 20240.00100.00100.00100.00100.0010-
Dec 10, 20240.00100.00100.00100.00100.0010400,000
Dec 9, 20240.00140.00140.00140.00140.0014-
Dec 6, 20240.00140.00140.00140.00140.001410,000
Dec 5, 20240.00140.00140.00140.00140.0014-
Dec 4, 20240.00140.00140.00140.00140.0014-
Dec 3, 20240.00140.00140.00100.00140.001420,155
Dec 2, 20240.00100.00100.00100.00100.0010-
Nov 29, 20240.00140.00140.00100.00100.00102,718
Nov 27, 20240.00100.00100.00100.00100.0010-
Nov 26, 20240.00100.00100.00100.00100.001031,667
Nov 25, 20240.00180.00180.00100.00100.00107,641
Nov 22, 20240.00140.00140.00140.00140.0014-
Nov 21, 20240.00140.00140.00140.00140.001410,002
Nov 20, 20240.00150.00150.00150.00150.0015-
Nov 19, 20240.00150.00180.00150.00150.0015255,800
Nov 18, 20240.00220.00220.00180.00180.0018319,998
Nov 15, 20240.00210.00220.00160.00160.0016692,902
Nov 14, 20240.00080.00330.00050.00170.00178,993,914
Nov 13, 20240.00360.00360.00070.00070.00071,019,405
Nov 12, 20240.00200.00200.00200.00200.0020130,147
Nov 11, 20240.00180.00180.00180.00180.0018-
Nov 8, 20240.00270.00270.00120.00180.00182,728,575
Nov 7, 20240.00150.00150.00150.00150.00155,364
Nov 6, 20240.00150.00150.00150.00150.0015-
Nov 5, 20240.00150.00150.00150.00150.00155,000
Nov 4, 20240.00290.00410.00150.00150.0015451,380
Nov 1, 20240.00220.00300.00130.00130.00131,076,340
Oct 31, 20240.00220.00220.00220.00220.002213,100
Oct 30, 20240.00140.00140.00140.00140.0014-
Oct 29, 20240.00180.00180.00140.00140.001450,325
Oct 28, 20240.00220.00220.00220.00220.002212,200
Oct 25, 20240.00250.00250.00250.00250.0025-
Oct 24, 20240.00250.00250.00250.00250.0025-
Oct 23, 20240.00250.00250.00250.00250.0025-
Oct 22, 20240.00250.00250.00250.00250.0025-
Oct 21, 20240.00300.00500.00110.00250.00251,796,195
Oct 18, 20240.00200.00200.00200.00200.0020200,012
Oct 17, 20240.00300.00300.00300.00300.003010,000
Oct 16, 20240.00170.00300.00170.00300.003030,050
Oct 15, 20240.00300.00300.00300.00300.003048,700
Oct 14, 20240.00200.00200.00200.00200.002030,000
Oct 11, 20240.00200.00200.00150.00150.0015101,100
Oct 10, 20240.00240.00240.00240.00240.0024-
Oct 9, 20240.00240.00240.00240.00240.0024-
Oct 8, 20240.00240.00240.00220.00240.0024112,922
Oct 7, 20240.00240.00240.00160.00160.001630,250
Oct 4, 20240.00220.00220.00220.00220.0022-
Oct 3, 20240.00220.00220.00220.00220.00226,404
Oct 2, 20240.00240.00240.00240.00240.002425,000
Oct 1, 20240.00200.00200.00200.00200.002050,012
Sep 30, 20240.00140.00140.00140.00140.0014-
Sep 27, 20240.00140.00140.00140.00140.00142,272
Sep 26, 20240.00220.00220.00220.00220.00221,000
Sep 25, 20240.00300.00300.00300.00300.0030-
Sep 24, 20240.00170.00300.00140.00300.0030405,764
Sep 23, 20240.00270.00300.00250.00300.003080,200
Sep 20, 20240.00300.00300.00200.00200.002060,000
Sep 19, 20240.00300.00300.00220.00300.003028,800
Sep 18, 20240.00250.00250.00250.00250.00255,870
Sep 17, 20240.00290.00300.00290.00300.003040,002
Sep 16, 20240.00350.00350.00350.00350.0035-
Sep 13, 20240.00350.00350.00260.00350.0035130,086
Sep 12, 20240.00250.00410.00170.00410.0041539,434
Sep 11, 20240.00320.00320.00320.00320.0032-
Sep 10, 20240.00350.00360.00270.00320.003229,499
Sep 9, 20240.00400.00400.00400.00400.0040-
Sep 6, 20240.00400.00400.00400.00400.004025,000
Sep 5, 20240.00350.00400.00310.00380.003855,050
Sep 4, 20240.00370.00370.00310.00350.003540,050
Sep 3, 20240.00570.00570.00570.00570.0057-
Aug 30, 20240.00570.00570.00570.00570.0057-
Aug 29, 20240.00570.00570.00570.00570.0057-
Aug 28, 20240.00570.00570.00570.00570.0057-
Aug 27, 20240.00570.00570.00570.00570.0057-
Aug 26, 20240.00570.00570.00570.00570.0057500
Aug 23, 20240.00440.00440.00440.00440.004440,025
Aug 22, 20240.00400.00400.00400.00400.0040-
Aug 21, 20240.00400.00400.00400.00400.004035,020
Aug 20, 20240.00400.00400.00400.00400.0040200,000
Aug 19, 20240.00600.00600.00600.00600.006010,015
Aug 16, 20240.00460.00460.00460.00460.004615,000
Aug 15, 20240.00500.00500.00480.00480.0048125,000
Aug 14, 20240.00460.00460.00460.00460.00462,200
Aug 13, 20240.00480.00500.00480.00490.0049100,200
Aug 12, 20240.00500.00500.00480.00500.0050180,000
Aug 9, 20240.00500.00500.00480.00500.0050140,174
Aug 8, 20240.00460.00500.00440.00500.0050787,540
Aug 7, 20240.00700.00700.00410.00450.0045660,100
Aug 6, 20240.00850.01000.00850.00900.0090140,838
Aug 5, 20240.00860.00900.00470.00600.0060270,600
Aug 2, 20240.00850.00870.00750.00870.0087195,500
Aug 1, 20240.00640.00640.00640.00640.0064100
Jul 31, 20240.00440.00440.00440.00440.0044-
Jul 30, 20240.00440.00440.00440.00440.0044-
Jul 29, 20240.00440.00440.00440.00440.00441,000
Jul 26, 20240.00450.00450.00450.00450.00451,000
Jul 25, 20240.00480.00480.00480.00480.0048-
Jul 24, 20240.00500.00500.00480.00480.004820,500
Jul 23, 20240.00440.00440.00440.00440.0044-
Jul 22, 20240.00440.00440.00440.00440.0044138
Jul 19, 20240.00500.00500.00500.00500.0050-
Jul 18, 20240.00500.00500.00460.00500.005011,700
Jul 17, 20240.00510.00510.00500.00500.0050836,009
Jul 16, 20240.00870.00870.00870.00870.0087-
Jul 15, 20240.00780.00890.00520.00870.00875,944
Jul 12, 20240.00710.00780.00700.00700.007012,700
Jul 11, 20240.00720.00720.00720.00720.0072-
Jul 10, 20240.00720.01000.00480.00720.0072101,200
Jul 9, 20240.00820.00820.00820.00820.0082-
Jul 8, 20240.00820.00820.00820.00820.0082700
Jul 5, 20240.01000.01000.01000.01000.010021,536
Jul 3, 20240.00990.01000.00990.01000.0100100,000
Jul 2, 20240.00860.00860.00860.00860.0086-
Jul 1, 20240.00860.00860.00860.00860.00865,500
Jun 28, 20240.00800.00800.00800.00800.0080-
Jun 27, 20240.00800.00800.00800.00800.0080777
Jun 26, 20240.00720.00720.00720.00720.0072200
Jun 25, 20240.00470.00470.00470.00470.004715,300
Jun 24, 20240.00780.00780.00780.00780.0078-
Jun 21, 20240.00950.00950.00780.00780.007811,115
Jun 20, 20240.00940.01350.00940.01270.01272,697
Jun 18, 20240.00690.00900.00690.00900.009085,000
Jun 17, 20240.00940.00940.00940.00940.0094-
Jun 14, 20240.00700.00940.00630.00940.00941,165
Jun 13, 20240.00940.00940.00940.00940.00948,000
Jun 12, 20240.00600.00940.00430.00430.0043128,870
Jun 11, 20240.00930.00930.00930.00930.00932,330
Jun 10, 20240.00680.00680.00680.00680.00683,000
Jun 7, 20240.00500.00580.00410.00580.0058380,100
Jun 6, 20240.00510.00510.00510.00510.0051-
Jun 5, 20240.00490.00700.00490.00510.0051434,908
Jun 4, 20240.00410.00410.00410.00410.0041-
Jun 3, 20240.00500.00500.00410.00410.0041103,000
May 31, 20240.00500.00500.00500.00500.00504,214
May 30, 20240.00610.00610.00610.00610.006140,000
May 29, 20240.00770.00770.00770.00770.0077-
May 28, 20240.00940.00940.00610.00770.007790,000
May 24, 20240.00610.00610.00610.00610.006121,000
May 23, 20240.00610.00610.00610.00610.0061-
May 22, 20240.00610.00610.00610.00610.0061-
May 21, 20240.00770.00770.00610.00610.006118,000
May 20, 20240.00610.00770.00610.00770.0077250
May 17, 20240.00610.00610.00610.00610.0061100
May 16, 20240.00850.00850.00850.00850.0085-
May 15, 20240.00850.00850.00850.00850.0085-
May 14, 20240.00850.00850.00850.00850.0085-
May 13, 20240.00850.00850.00850.00850.0085-
May 10, 20240.00850.00850.00850.00850.0085-
May 9, 20240.00850.00850.00850.00850.00851,129
May 8, 20240.00800.00800.00800.00800.008017,800
May 7, 20240.00780.00780.00780.00780.0078-
May 6, 20240.00780.00780.00780.00780.0078-
May 3, 20240.00780.00780.00780.00780.0078100
May 2, 20240.00500.00500.00500.00500.0050-
May 1, 20240.01110.01110.00500.00500.0050159,800
Apr 30, 20240.01400.01590.01400.01590.015932,066
Apr 29, 20240.01200.01410.01200.01300.013020,850
Apr 26, 20240.01580.01580.01580.01580.0158581
Apr 25, 20240.01580.01580.01580.01580.0158-
Apr 24, 20240.01580.01580.01580.01580.01581,000
Apr 23, 20240.01500.01500.01500.01500.015037,950
Apr 22, 20240.01220.01220.01220.01220.0122-
Apr 19, 20240.01220.01460.01220.01220.012223,870
Apr 18, 20240.01460.01460.01460.01460.0146-
Apr 17, 20240.01230.01460.01230.01460.014672,279
Apr 16, 20240.01520.01520.01240.01240.012464,321
Apr 15, 20240.01450.01450.01450.01450.014510,000
Apr 12, 20240.01500.01700.01500.01700.017012,500
Apr 11, 20240.01400.01400.01400.01400.0140-