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

American Energy Dev Corp (OP: AEDC )

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 (%)
Jun 28, 2013 0.0448 0.0449 0.0448 0.0449 12,200 +0.00(+9.51%)
Jun 24, 2013 0.0410 0.0410 0.0410 0.0410 0 -0.04(-48.75%)
Jun 21, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.04(+105.13%)
Jun 19, 2013 0.0390 0.0390 0.0390 0.0390 0 -0.01(-22.00%)
Jun 18, 2013 0.0480 0.0500 0.0480 0.0500 16,266 -0.00(-0.40%)
Jun 17, 2013 0.0480 0.0502 0.0480 0.0502 7,600 +0.00(+4.58%)
Jun 14, 2013 0.0480 0.0480 0.0480 0.0480 1,300 +0.00(+0.00%)
Jun 13, 2013 0.0480 0.0480 0.0480 0.0480 334 +0.00(+0.00%)
Jun 12, 2013 0.0480 0.0480 0.0480 0.0480 6,000 +0.00(+0.00%)
Jun 11, 2013 0.0540 0.0540 0.0480 0.0480 10,170 -0.01(-12.73%)
Jun 10, 2013 0.0500 0.0550 0.0470 0.0550 30,140 +0.00(+3.77%)
Jun 07, 2013 0.0530 0.0530 0.0530 0.0530 100 +0.00(+0.57%)
Jun 06, 2013 0.0527 0.0527 0.0527 0.0527 1,500 +0.00(+5.40%)
Jun 05, 2013 0.0500 0.0500 0.0500 0.0500 4,500 -0.00(-1.96%)
Jun 04, 2013 0.0500 0.0510 0.0500 0.0510 9,900 -0.01(-12.97%)
Jun 03, 2013 0.0500 0.0590 0.0500 0.0586 40,480 +0.01(+12.91%)
May 31, 2013 0.0500 0.0620 0.0500 0.0519 5,862 -0.01(-13.50%)
May 30, 2013 0.0600 0.0610 0.0600 0.0600 2,590 +0.00(+0.00%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 28, 2013 0.0650 0.0650 0.0600 0.0600 4,400 -0.01(-7.69%)
May 24, 2013 0.0731 0.0740 0.0650 0.0650 16,325 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 11,620 -0.01(-12.16%)
May 22, 2013 0.0740 0.0750 0.0650 0.0740 7,100 +0.00(+4.23%)
May 20, 2013 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
May 17, 2013 0.0700 0.0700 0.0700 0.0700 3,490 -0.00(-4.76%)
May 16, 2013 0.0700 0.0735 0.0700 0.0735 2,350 +0.00(+5.00%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0.0700 750 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 817 -0.01(-9.09%)
May 01, 2013 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 29, 2013 0.0715 0.0715 0.0700 0.0700 2,220 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 334 -0.00(-6.67%)
Apr 22, 2013 0.0750 0.0750 0.0750 0.0750 4,200 +0.00(+0.00%)
Apr 19, 2013 0.0750 0.0750 0.0750 0.0750 10,100 -0.03(-25.00%)
Apr 18, 2013 0.1050 0.1050 0.0975 0.1000 20,000 +0.03(+33.33%)
Apr 17, 2013 0.0750 0.0750 0.0750 0.0750 5,900 +0.00(+0.00%)
Apr 15, 2013 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Apr 12, 2013 0.0775 0.0775 0.0775 0.0775 4,202 +0.00(+0.00%)
Apr 11, 2013 0.0750 0.0775 0.0750 0.0775 600 +0.00(+3.33%)
Apr 10, 2013 0.0750 0.0750 0.0750 0.0750 8,140 +0.00(+0.00%)
Apr 09, 2013 0.0750 0.0750 0.0750 0.0750 2,618 +0.00(+0.00%)
Apr 08, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 05, 2013 0.0750 0.0750 0.0750 0.0750 225 +0.00(+0.00%)
Apr 04, 2013 0.0750 0.0750 0.0750 0.0750 6,500 -0.00(-0.79%)
Apr 03, 2013 0.0750 0.0760 0.0750 0.0756 8,100 -0.00(-5.50%)
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.