Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Petro-Hunt (OP: AAPH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.0018 0.0024 0.0015 0.0020 12,562,800 -0.00(-16.67%)
May 29, 2014 0.0028 0.0028 0.0019 0.0024 2,350,300 -0.00(-14.29%)
May 28, 2014 0.0028 0.0028 0.0026 0.0028 492,000 +0.00(+0.00%)
May 27, 2014 0.0025 0.0029 0.0024 0.0028 3,425,445 +0.00(+16.67%)
May 23, 2014 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
May 22, 2014 0.0018 0.0018 0.0015 0.0016 3,047,496 +0.00(+0.00%)
May 21, 2014 0.0020 0.0020 0.0016 0.0016 1,841,149 -0.00(-23.81%)
May 20, 2014 0.0020 0.0021 0.0017 0.0021 1,715,000 +0.00(+23.53%)
May 19, 2014 0.0023 0.0023 0.0017 0.0017 1,497,000 -0.00(-22.73%)
May 16, 2014 0.0020 0.0025 0.0020 0.0022 1,066,550 -0.00(-12.00%)
May 15, 2014 0.0023 0.0025 0.0020 0.0025 583,300 -0.00(-3.85%)
May 14, 2014 0.0025 0.0027 0.0022 0.0026 370,100 -0.00(-3.70%)
May 13, 2014 0.0022 0.0027 0.0019 0.0027 3,760,107 +0.00(+28.57%)
May 12, 2014 0.0024 0.0027 0.0021 0.0021 1,852,472 -0.00(-22.22%)
May 09, 2014 0.0028 0.0028 0.0022 0.0027 3,075,065 -0.00(-3.57%)
May 08, 2014 0.0030 0.0030 0.0024 0.0028 2,635,400 -0.00(-6.67%)
May 07, 2014 0.0055 0.0055 0.0024 0.0030 4,844,187 -0.00(-44.44%)
May 06, 2014 0.0025 0.0067 0.0023 0.0054 5,649,145 +0.00(+125.00%)
May 05, 2014 0.0030 0.0030 0.0024 0.0024 2,654,096 -0.00(-20.00%)
May 02, 2014 0.0030 0.0032 0.0027 0.0030 1,088,000 -0.00(-21.05%)
May 01, 2014 0.0037 0.0040 0.0026 0.0038 1,888,200 +0.00(+2.70%)
Apr 30, 2014 0.0050 0.0050 0.0035 0.0037 1,579,472 -0.00(-26.00%)
Apr 29, 2014 0.0051 0.0051 0.0050 0.0050 1,220,302 -0.00(-1.96%)
Apr 28, 2014 0.0053 0.0053 0.0050 0.0051 573,900 -0.00(-3.77%)
Apr 25, 2014 0.0050 0.0053 0.0050 0.0053 830,257 +0.00(+6.00%)
Apr 24, 2014 0.0051 0.0051 0.0050 0.0050 583,367 -0.00(-3.85%)
Apr 23, 2014 0.0054 0.0054 0.0052 0.0052 69,771 +0.00(+4.00%)
Apr 22, 2014 0.0052 0.0052 0.0050 0.0050 400,600 -0.00(-3.85%)
Apr 21, 2014 0.0058 0.0058 0.0052 0.0052 60,000 +0.00(+0.00%)
Apr 17, 2014 0.0052 0.0052 0.0052 0 -0.00(-8.77%)
Apr 16, 2014 0.0055 0.0057 0.0055 0.0057 247,234 +0.00(+0.00%)
Apr 15, 2014 0.0057 0.0057 0.0055 0.0057 216,582 +0.00(+0.00%)
Apr 14, 2014 0.0053 0.0057 0.0050 0.0057 492,835 -0.00(-1.72%)
Apr 11, 2014 0.0058 0.0068 0.0058 0.0058 0 +0.00(+0.00%)
Apr 10, 2014 0.0050 0.0058 0.0050 0.0058 5,283,953 +0.00(+16.00%)
Apr 09, 2014 0.0061 0.0069 0.0050 0.0050 5,845,451 -0.00(-27.54%)
Apr 08, 2014 0.0063 0.0070 0.0063 0.0069 389,388 +0.00(+9.52%)
Apr 07, 2014 0.0062 0.0073 0.0062 0.0063 93,125 -0.00(-10.00%)
Apr 04, 2014 0.0072 0.0072 0.0070 0.0070 0 +0.00(+0.00%)
Apr 03, 2014 0.0065 0.0070 0.0061 0.0070 554,322 +0.00(+7.69%)
Apr 02, 2014 0.0065 0.0065 0.0060 0.0065 926,808 +0.00(+0.00%)
Apr 01, 2014 0.0070 0.0070 0.0061 0.0065 626,846 +0.00(+6.56%)
Mar 31, 2014 0.0071 0.0071 0.0060 0.0061 857,900 -0.00(-12.86%)
Mar 28, 2014 0.0062 0.0071 0.0062 0.0070 0 -0.00(-1.41%)
Mar 27, 2014 0.0074 0.0075 0.0062 0.0071 844,085 -0.00(-10.13%)
Mar 26, 2014 0.0072 0.0079 0.0071 0.0079 543,679 -0.00(-5.95%)
Mar 25, 2014 0.0068 0.0088 0.0068 0.0084 1,178,084 +0.00(+13.51%)
Mar 24, 2014 0.0080 0.0080 0.0069 0.0074 759,737 -0.00(-12.94%)
Mar 21, 2014 0.0086 0.0086 0.0075 0.0085 909,914 -0.00(-5.56%)
Mar 20, 2014 0.0086 0.0090 0.0085 0.0090 595,000 +0.00(+4.65%)
Mar 19, 2014 0.0090 0.0090 0.0086 0.0086 50,000 +0.00(+0.00%)
Mar 18, 2014 0.0086 0.0090 0.0086 0.0086 775,396 -0.00(-5.49%)
Mar 17, 2014 0.0086 0.0095 0.0086 0.0091 690,160 +0.00(+5.81%)
Mar 14, 2014 0.0097 0.0100 0.0086 0.0086 0 -0.00(-11.34%)
Mar 13, 2014 0.0098 0.0100 0.0094 0.0097 440,200 +0.00(+4.30%)
Mar 12, 2014 0.0100 0.0100 0.0091 0.0093 1,518,918 +0.00(+1.09%)
Mar 11, 2014 0.0090 0.0092 0.0090 0.0092 243,485 -0.00(-3.16%)
Mar 10, 2014 0.0096 0.0096 0.0091 0.0095 591,705 -0.00(-1.04%)
Mar 07, 2014 0.0090 0.0099 0.0090 0.0096 0 +0.00(+7.87%)
Mar 06, 2014 0.0085 0.0096 0.0085 0.0089 953,539 +0.00(+4.71%)
Mar 05, 2014 0.0111 0.0112 0.0085 0.0085 1,917,589 -0.00(-22.73%)
Mar 04, 2014 0.0105 0.0110 0.0102 0.0110 177,804 -0.00(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.