기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
American Energy Partners Inc (PK) | AEPT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.005 | 0.005 |
AEPT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.01584 | 0.01585 | 0.005 | 0.0074427 | 53,324 | -0.01084 | -68.43% |
1개월 | 0.02014 | 0.02014 | 0.005 | 0.0126776 | 45,515 | -0.01514 | -75.17% |
3개월 | 0.0255 | 0.034 | 0.005 | 0.0216629 | 59,950 | -0.0205 | -80.39% |
6개월 | 0.0301 | 0.10 | 0.005 | 0.0266388 | 59,365 | -0.0251 | -83.39% |
1년 | 0.0645 | 0.10 | 0.005 | 0.0293923 | 40,916 | -0.0595 | -92.25% |
3년 | 0.2399 | 0.31 | 0.005 | 0.1100911 | 31,074 | -0.2349 | -97.92% |
5년 | 0.0053 | 0.50 | 0.00135 | 0.0066633 | 1,681,597 | -0.0003 | -5.66% |
AEPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
02 5월(5) 2024 | 0.005 | -0.01085 | -68.45% | 0.0111 | 0.0111 | 0.005 | 159,800 |
01 5월(5) 2024 | 0.01585 | 0.00285 | 21.92% | 0.014 | 0.01585 | 0.014 | 32,066 |
30 4월(4) 2024 | 0.013 | -0.00284 | -17.93% | 0.012 | 0.01407 | 0.012 | 20,850 |
27 4월(4) 2024 | 0.01584 | 0.00 | 0.00% | 0.01584 | 0.01584 | 0.01584 | 581 |
26 4월(4) 2024 | 0.01584 | 0.00 | 0.00% | 0.01584 | 0.01584 | 0.01584 | 0 |
25 4월(4) 2024 | 0.01584 | 0.00084 | 5.60% | 0.01584 | 0.01584 | 0.01584 | 1,000 |
24 4월(4) 2024 | 0.015 | 0.0028 | 22.95% | 0.015 | 0.015 | 0.015 | 37,950 |
23 4월(4) 2024 | 0.0122 | 0.00 | 0.00% | 0.0122 | 0.0122 | 0.0122 | 0 |
20 4월(4) 2024 | 0.0122 | -0.0024 | -16.44% | 0.0122 | 0.01459 | 0.0122 | 23,870 |
19 4월(4) 2024 | 0.0146 | 0.00 | 0.00% | 0.0146 | 0.0146 | 0.0146 | 0 |
18 4월(4) 2024 | 0.0146 | 0.0022 | 17.74% | 0.012325 | 0.0146 | 0.0123 | 72,279 |
17 4월(4) 2024 | 0.0124 | -0.0021 | -14.48% | 0.0152 | 0.0152 | 0.0124 | 64,321 |
16 4월(4) 2024 | 0.0145 | -0.00248 | -14.61% | 0.0145 | 0.0145 | 0.0145 | 10,000 |
13 4월(4) 2024 | 0.01698 | 0.00298 | 21.29% | 0.015 | 0.01698 | 0.015 | 12,500 |
12 4월(4) 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0 |
11 4월(4) 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0 |
10 4월(4) 2024 | 0.014 | 0.0018 | 14.75% | 0.014 | 0.014 | 0.014 | 50,000 |
09 4월(4) 2024 | 0.0122 | -0.00312 | -20.37% | 0.01225 | 0.01225 | 0.0122 | 15,000 |
06 4월(4) 2024 | 0.01532 | -0.00168 | -9.88% | 0.01532 | 0.01532 | 0.01532 | 2,500 |
05 4월(4) 2024 | 0.017 | -0.00564 | -24.91% | 0.02014 | 0.02014 | 0.014 | 180,007 |
04 4월(4) 2024 | 0.02264 | 0.00434 | 23.72% | 0.02264 | 0.02264 | 0.02264 | 500 |