Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All American Pet Company Inc (OP: AAPT )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 20, 2023 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 (%)
Nov 30, 2012 0.0230 0.0260 0.0230 0.0260 2,691,455 +0.00(+18.18%)
Nov 29, 2012 0.0219 0.0230 0.0215 0.0220 1,871,568 +0.00(+0.46%)
Nov 28, 2012 0.0199 0.0225 0.0197 0.0219 225,407 +0.00(+10.05%)
Nov 27, 2012 0.0210 0.0230 0.0151 0.0199 1,059,150 -0.00(-0.50%)
Nov 26, 2012 0.0200 0.0235 0.0180 0.0200 1,562,550 -0.00(-9.09%)
Nov 24, 2012 0.0240 0.0240 0.0202 0.0220 710,487 +0.00(+0.00%)
Nov 23, 2012 0.0240 0.0240 0.0202 0.0220 710,487 +0.00(+0.00%)
Nov 21, 2012 0.0138 0.0230 0.0137 0.0220 3,354,564 +0.01(+58.27%)
Nov 20, 2012 0.0145 0.0145 0.0118 0.0139 1,311,842 +0.00(+0.00%)
Nov 19, 2012 0.0167 0.0167 0.0128 0.0139 722,595 -0.00(-7.33%)
Nov 16, 2012 0.0159 0.0159 0.0126 0.0150 852,813 +0.00(+0.00%)
Nov 15, 2012 0.0199 0.0199 0.0100 0.0150 8,628,267 -0.01(-28.23%)
Nov 14, 2012 0.0181 0.0265 0.0180 0.0209 1,633,179 -0.00(-5.00%)
Nov 13, 2012 0.0182 0.0240 0.0182 0.0220 1,290,232 -0.00(-4.35%)
Nov 12, 2012 0.0200 0.0241 0.0180 0.0230 1,829,394 +0.00(+15.58%)
Nov 09, 2012 0.0200 0.0229 0.0181 0.0199 1,876,452 +0.00(+4.74%)
Nov 08, 2012 0.0190 0.0210 0.0180 0.0190 1,361,872 -0.00(-9.52%)
Nov 07, 2012 0.0233 0.0233 0.0185 0.0210 509,196 -0.00(-4.55%)
Nov 06, 2012 0.0233 0.0233 0.0200 0.0220 1,615,968 -0.00(-5.58%)
Nov 05, 2012 0.0181 0.0242 0.0181 0.0233 189,796 -0.00(-3.72%)
Nov 02, 2012 0.0210 0.0242 0.0180 0.0242 1,208,562 +0.00(+12.56%)
Nov 01, 2012 0.0220 0.0225 0.0180 0.0215 971,500 -0.00(-2.27%)
Oct 31, 2012 0.0238 0.0238 0.0200 0.0220 873,305 -0.00(-7.56%)
Oct 26, 2012 0.0238 0.0238 0.0238 0 +0.00(+8.18%)
Oct 25, 2012 0.0266 0.0266 0.0210 0.0220 2,114,749 -0.00(-12.00%)
Oct 24, 2012 0.0260 0.0270 0.0240 0.0250 1,193,792 -0.00(-3.85%)
Oct 23, 2012 0.0255 0.0268 0.0255 0.0260 703,515 -0.00(-3.70%)
Oct 19, 2012 0.0270 0.0272 0.0255 0.0270 314,535 +0.00(+0.00%)
Oct 18, 2012 0.0270 0.0277 0.0260 0.0270 493,275 +0.00(+0.00%)
Oct 17, 2012 0.0260 0.0279 0.0260 0.0270 704,664 +0.00(+1.89%)
Oct 16, 2012 0.0274 0.0274 0.0250 0.0265 1,186,734 -0.00(-3.28%)
Oct 15, 2012 0.0275 0.0279 0.0251 0.0274 714,276 +0.00(+3.40%)
Oct 12, 2012 0.0252 0.0280 0.0251 0.0265 281,829 -0.00(-1.85%)
Oct 11, 2012 0.0270 0.0270 0.0251 0.0270 634,397 +0.00(+0.00%)
Oct 10, 2012 0.0284 0.0284 0.0250 0.0270 3,889,382 -0.00(-4.93%)
Oct 09, 2012 0.0290 0.0290 0.0260 0.0284 629,523 -0.00(-2.07%)
Oct 08, 2012 0.0310 0.0310 0.0252 0.0290 1,111,548 -0.00(-3.33%)
Oct 06, 2012 0.0317 0.0317 0.0290 0.0300 332,363 +0.00(+0.00%)
Oct 05, 2012 0.0317 0.0317 0.0290 0.0300 332,363 -0.00(-3.23%)
Oct 04, 2012 0.0261 0.0319 0.0261 0.0310 1,765,413 +0.00(+5.44%)
Oct 03, 2012 0.0400 0.0400 0.0256 0.0294 6,238,520 -0.01(-22.63%)
Oct 02, 2012 0.0380 0.0400 0.0360 0.0380 2,783,439 +0.00(+11.76%)
Oct 01, 2012 0.0308 0.0350 0.0307 0.0340 1,723,668 +0.00(+10.75%)
Sep 28, 2012 0.0287 0.0310 0.0280 0.0307 1,788,175 +0.00(+6.97%)
Sep 27, 2012 0.0290 0.0310 0.0280 0.0287 1,663,180 +0.00(+2.50%)
Sep 26, 2012 0.0290 0.0310 0.0250 0.0280 1,391,129 +0.00(+1.45%)
Sep 25, 2012 0.0310 0.0310 0.0270 0.0276 1,421,021 -0.00(-8.00%)
Sep 24, 2012 0.0300 0.0325 0.0271 0.0300 2,378,839 +0.00(+0.00%)
Sep 21, 2012 0.0294 0.0325 0.0260 0.0300 1,083,228 +0.00(+0.00%)
Sep 20, 2012 0.0277 0.0300 0.0250 0.0300 2,586,279 +0.00(+9.09%)
Sep 19, 2012 0.0280 0.0280 0.0262 0.0275 960,726 +0.00(+5.77%)
Sep 18, 2012 0.0254 0.0280 0.0254 0.0260 1,351,020 -0.00(-7.14%)
Sep 17, 2012 0.0270 0.0289 0.0250 0.0280 704,530 +0.00(+0.36%)
Sep 14, 2012 0.0280 0.0280 0.0250 0.0279 820,330 -0.00(-0.36%)
Sep 13, 2012 0.0286 0.0295 0.0250 0.0280 1,915,094 -0.00(-5.08%)
Sep 12, 2012 0.0281 0.0325 0.0250 0.0295 1,963,813 -0.00(-1.67%)
Sep 11, 2012 0.0310 0.0325 0.0281 0.0300 2,841,340 +0.00(+0.00%)
Sep 10, 2012 0.0270 0.0325 0.0264 0.0300 4,457,131 +0.00(+13.21%)
Sep 07, 2012 0.0250 0.0273 0.0230 0.0265 1,008,285 -0.00(-2.93%)
Sep 06, 2012 0.0260 0.0273 0.0230 0.0273 822,451 +0.00(+1.11%)
Sep 05, 2012 0.0278 0.0278 0.0230 0.0270 1,835,322 -0.00(-3.57%)
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.