Skip to main content
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 (%)
Jan 31, 2013 0.0180 0.0184 0.0170 0.0183 1,965,858 +0.00(+1.67%)
Jan 30, 2013 0.0184 0.0184 0.0161 0.0180 2,342,823 +0.00(+3.45%)
Jan 29, 2013 0.0200 0.0200 0.0160 0.0174 4,439,498 +0.00(+16.00%)
Jan 28, 2013 0.0180 0.0180 0.0125 0.0150 2,515,391 -0.00(-12.79%)
Jan 25, 2013 0.0195 0.0195 0.0156 0.0172 6,900,557 +0.00(+4.88%)
Jan 24, 2013 0.0120 0.0190 0.0115 0.0164 18,550,994 +0.01(+64.00%)
Jan 23, 2013 0.0119 0.0119 0.0082 0.0100 3,565,020 -0.00(-16.67%)
Jan 22, 2013 0.0103 0.0120 0.0095 0.0120 6,100,245 +0.00(+20.00%)
Jan 18, 2013 0.0104 0.0104 0.0090 0.0100 2,963,229 +0.00(+1.01%)
Jan 17, 2013 0.0090 0.0140 0.0090 0.0099 2,209,367 +0.00(+1.02%)
Jan 16, 2013 0.0105 0.0110 0.0091 0.0098 2,775,735 -0.00(-6.67%)
Jan 15, 2013 0.0100 0.0118 0.0080 0.0105 9,707,866 +0.00(+0.00%)
Jan 14, 2013 0.0152 0.0152 0.0083 0.0105 11,116,907 -0.00(-30.92%)
Jan 12, 2013 0.0155 0.0165 0.0105 0.0152 8,828,329 +0.00(+0.00%)
Jan 11, 2013 0.0155 0.0165 0.0105 0.0152 8,828,329 -0.00(-7.88%)
Jan 10, 2013 0.0220 0.0250 0.0102 0.0165 41,182,900 -0.01(-38.66%)
Jan 09, 2013 0.0263 0.0270 0.0242 0.0269 635,250 +0.00(+2.28%)
Jan 08, 2013 0.0263 0.0263 0.0250 0.0263 354,115 -0.00(-2.23%)
Jan 07, 2013 0.0278 0.0279 0.0263 0.0269 244,200 -0.00(-3.24%)
Jan 04, 2013 0.0263 0.0290 0.0245 0.0278 4,014,141 +0.00(+5.70%)
Jan 03, 2013 0.0270 0.0279 0.0200 0.0263 2,158,642 +0.00(+7.35%)
Jan 02, 2013 0.0269 0.0269 0.0210 0.0245 834,738 +0.00(+16.67%)
Dec 31, 2012 0.0270 0.0270 0.0190 0.0210 2,984,234 -0.00(-10.26%)
Dec 28, 2012 0.0254 0.0254 0.0220 0.0234 2,091,392 -0.00(-7.87%)
Dec 27, 2012 0.0260 0.0288 0.0200 0.0254 1,650,810 -0.00(-11.81%)
Dec 26, 2012 0.0295 0.0295 0.0260 0.0288 1,047,905 -0.00(-0.35%)
Dec 24, 2012 0.0289 0.0295 0.0250 0.0289 988,374 +0.00(+0.00%)
Dec 21, 2012 0.0262 0.0290 0.0260 0.0289 808,025 -0.00(-0.34%)
Dec 20, 2012 0.0300 0.0300 0.0272 0.0290 389,828 +0.00(+0.00%)
Dec 19, 2012 0.0291 0.0315 0.0290 0.0290 468,888 -0.00(-3.33%)
Dec 18, 2012 0.0310 0.0310 0.0291 0.0300 152,045 +0.00(+0.00%)
Dec 17, 2012 0.0302 0.0320 0.0290 0.0300 402,835 -0.00(-5.96%)
Dec 14, 2012 0.0320 0.0400 0.0301 0.0319 1,526,743 -0.00(-3.04%)
Dec 13, 2012 0.0272 0.0330 0.0272 0.0329 288,862 +0.00(+2.81%)
Dec 12, 2012 0.0310 0.0330 0.0290 0.0320 3,028,879 +0.00(+3.23%)
Dec 11, 2012 0.0315 0.0330 0.0252 0.0310 2,862,530 +0.00(+0.00%)
Dec 10, 2012 0.0290 0.0320 0.0290 0.0310 852,736 +0.00(+6.90%)
Dec 07, 2012 0.0270 0.0290 0.0270 0.0290 605,674 +0.00(+2.11%)
Dec 06, 2012 0.0280 0.0300 0.0270 0.0284 406,987 -0.00(-5.33%)
Dec 05, 2012 0.0300 0.0300 0.0250 0.0300 712,668 +0.00(+0.00%)
Dec 04, 2012 0.0299 0.0330 0.0285 0.0300 731,982 +0.00(+15.38%)
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%)
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.