American Environmental Partners, Inc. (AEPT)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:42AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 0.0140 | 0.0159 | 0.0140 | 0.0159 | 0.0159 | 32,066 |
| 29 abr 2024 | 0.0120 | 0.0141 | 0.0120 | 0.0130 | 0.0130 | 20,850 |
| 26 abr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 581 |
| 25 abr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
| 24 abr 2024 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 1,000 |
| 23 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 37,950 |
| 22 abr 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 19 abr 2024 | 0.0122 | 0.0146 | 0.0122 | 0.0122 | 0.0122 | 23,870 |
| 18 abr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 17 abr 2024 | 0.0123 | 0.0146 | 0.0123 | 0.0146 | 0.0146 | 72,279 |
| 16 abr 2024 | 0.0152 | 0.0152 | 0.0124 | 0.0124 | 0.0124 | 64,321 |
| 15 abr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,000 |
| 12 abr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 12,500 |
| 11 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 abr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
| 08 abr 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 15,000 |
| 05 abr 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 2,500 |
| 04 abr 2024 | 0.0201 | 0.0201 | 0.0140 | 0.0170 | 0.0170 | 180,007 |
| 03 abr 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 500 |
| 02 abr 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | - |
| 01 abr 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 | - |
| 31 ene 2024 | 0.0260 | 0.0287 | 0.0260 | 0.0260 | 0.0260 | 21,599 |
| 30 ene 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 29 ene 2024 | 0.0300 | 0.0390 | 0.0260 | 0.0260 | 0.0260 | 67,167 |
| 26 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 569 |
| 24 ene 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 7,750 |
| 23 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 22 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 19 ene 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0320 | 0.0320 | 21,975 |
| 18 ene 2024 | 0.0342 | 0.0400 | 0.0342 | 0.0350 | 0.0350 | 8,165 |
| 17 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 ene 2024 | 0.0325 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 20,320 |
| 12 ene 2024 | 0.0350 | 0.0363 | 0.0300 | 0.0300 | 0.0300 | 100,940 |
| 11 ene 2024 | 0.0389 | 0.0650 | 0.0296 | 0.0296 | 0.0296 | 342,543 |
| 10 ene 2024 | 0.0399 | 0.0900 | 0.0300 | 0.0350 | 0.0350 | 552,400 |
| 09 ene 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 52,900 |
| 08 ene 2024 | 0.0420 | 0.0420 | 0.0300 | 0.0300 | 0.0300 | 4,500 |
| 05 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 ene 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,388 |
| 03 ene 2024 | 0.0380 | 0.0380 | 0.0366 | 0.0380 | 0.0380 | 75,162 |
| 02 ene 2024 | 0.0331 | 0.0460 | 0.0331 | 0.0455 | 0.0455 | 11,091 |
| 29 dic 2023 | 0.0390 | 0.0390 | 0.0300 | 0.0331 | 0.0331 | 30,000 |
| 28 dic 2023 | 0.0395 | 0.0400 | 0.0355 | 0.0355 | 0.0355 | 42,201 |
| 27 dic 2023 | 0.0397 | 0.0600 | 0.0281 | 0.0281 | 0.0281 | 246,922 |
| 26 dic 2023 | 0.0369 | 0.1000 | 0.0310 | 0.0316 | 0.0316 | 491,513 |
| 22 dic 2023 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| 21 dic 2023 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
| 20 dic 2023 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 3,400 |
| 19 dic 2023 | 0.0250 | 0.0369 | 0.0250 | 0.0369 | 0.0369 | 13,110 |
| 18 dic 2023 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.