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 (%)
Nov 30, 2011 0.0038 0.0038 0.0029 0.0029 310,000 -0.00(-25.64%)
Nov 25, 2011 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Nov 23, 2011 0.0010 0.0030 0.0010 0.0030 306,500 +0.00(+0.00%)
Nov 22, 2011 0.0031 0.0032 0.0030 0.0030 866,500 -0.00(-9.09%)
Nov 21, 2011 0.0033 0.0033 0.0031 0.0033 71,500 -0.00(-5.71%)
Nov 18, 2011 0.0035 0.0035 0.0032 0.0035 187,400 -0.00(-20.45%)
Nov 16, 2011 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Nov 15, 2011 0.0031 0.0044 0.0031 0.0044 72,000 +0.00(+0.00%)
Nov 14, 2011 0.0044 0.0044 0.0044 0.0044 500 +0.00(+41.94%)
Nov 04, 2011 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Nov 02, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 01, 2011 0.0041 0.0050 0.0041 0.0050 5,500 -0.00(-9.09%)
Oct 31, 2011 0.0055 0.0055 0.0055 0.0055 30,530 +0.00(+19.57%)
Oct 28, 2011 0.0046 0.0046 0.0046 0.0046 1,590 -0.00(-4.17%)
Oct 24, 2011 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Oct 21, 2011 0.0050 0.0050 0.0050 0.0050 168,000 +0.00(+0.00%)
Oct 20, 2011 0.0050 0.0050 0.0050 0.0050 14,500 +0.00(+4.17%)
Oct 19, 2011 0.0050 0.0050 0.0048 0.0048 1,283,000 -0.00(-4.00%)
Oct 18, 2011 0.0040 0.0050 0.0030 0.0050 421,500 +0.00(+0.00%)
Oct 13, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 12, 2011 0.0035 0.0050 0.0035 0.0050 84,852 +0.00(+0.00%)
Oct 10, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 06, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 04, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Sep 30, 2011 0.0049 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Sep 23, 2011 0.0049 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Sep 21, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 20, 2011 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Sep 19, 2011 0.0049 0.0050 0.0049 0.0050 185,000 +0.00(+4.17%)
Sep 16, 2011 0.0048 0.0048 0.0048 0.0048 26,000 +0.00(+0.00%)
Sep 14, 2011 0.0048 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Sep 13, 2011 0.0026 0.0049 0.0021 0.0049 678,278 +0.00(+63.33%)
Sep 09, 2011 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 08, 2011 0.0043 0.0050 0.0030 0.0030 481,500 -0.00(-40.00%)
Sep 07, 2011 0.0037 0.0050 0.0037 0.0050 150,000 +0.00(+11.11%)
Sep 02, 2011 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Sep 01, 2011 0.0058 0.0058 0.0038 0.0050 190,000 -0.00(-16.67%)
Aug 31, 2011 0.0055 0.0070 0.0053 0.0060 172,000 +0.00(+0.00%)
Aug 30, 2011 0.0056 0.0060 0.0056 0.0060 20,000 -0.00(-7.69%)
Aug 29, 2011 0.0049 0.0065 0.0049 0.0065 151,000 +0.00(+44.44%)
Aug 26, 2011 0.0045 0.0045 0.0036 0.0045 101,000 +0.00(+0.00%)
Aug 25, 2011 0.0035 0.0045 0.0035 0.0045 155,000 +0.00(+36.36%)
Aug 24, 2011 0.0033 0.0033 0.0033 0.0033 50,000 +0.00(+0.00%)
Aug 23, 2011 0.0033 0.0033 0.0033 0.0033 50,000 -0.00(-17.50%)
Aug 19, 2011 0.0040 0.0040 0.0040 0 +0.00(+8.11%)
Aug 18, 2011 0.0030 0.0039 0.0030 0.0037 412,300 +0.00(+2.78%)
Aug 17, 2011 0.0036 0.0036 0.0036 0.0036 5,000 +0.00(+2.86%)
Aug 16, 2011 0.0035 0.0040 0.0035 0.0035 271,000 -0.00(-12.50%)
Aug 15, 2011 0.0010 0.0060 0.0010 0.0040 1,374,698 -0.00(-50.00%)
Aug 12, 2011 0.0060 0.0080 0.0060 0.0080 102,000 +0.00(+0.00%)
Aug 11, 2011 0.0070 0.0080 0.0050 0.0080 251,000 -0.00(-5.88%)
Aug 09, 2011 0.0085 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Aug 05, 2011 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Aug 04, 2011 0.0080 0.0080 0.0070 0.0070 15,000 -0.00(-22.22%)
Aug 02, 2011 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Aug 01, 2011 0.0100 0.0100 0.0100 0.0100 1,300 +0.00(+0.00%)
Jul 29, 2011 0.0110 0.0120 0.0100 0.0100 211,700 -0.00(-16.67%)
Jul 28, 2011 0.0100 0.0120 0.0100 0.0120 6,000 +0.00(+0.00%)
Jul 26, 2011 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Jul 25, 2011 0.0105 0.0125 0.0105 0.0125 214,855 +0.00(+0.00%)
Jul 22, 2011 0.0125 0.0125 0.0125 0.0125 18,855 -0.00(-3.85%)
Jul 21, 2011 0.0130 0.0130 0.0130 0.0130 42,000 -0.00(-7.14%)
Jul 20, 2011 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-3.45%)
Jul 19, 2011 0.0140 0.0160 0.0140 0.0145 1,095,855 +0.00(+3.57%)
Jul 18, 2011 0.0125 0.0155 0.0125 0.0140 506,250 -0.00(-9.68%)
Jul 15, 2011 0.0155 0.0155 0.0155 0.0155 705,000 +0.00(+0.00%)
Jul 14, 2011 0.0130 0.0155 0.0120 0.0155 1,200,400 -0.00(-3.13%)
Jul 13, 2011 0.0170 0.0170 0.0140 0.0160 92,000 -0.00(-5.88%)
Jul 12, 2011 0.0165 0.0170 0.0165 0.0170 252,000 +0.00(+0.00%)
Jul 11, 2011 0.0170 0.0170 0.0170 0.0170 100,000 +0.00(+0.00%)
Jul 07, 2011 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jul 06, 2011 0.0130 0.0180 0.0130 0.0180 45,500 -0.00(-5.26%)
Jul 05, 2011 0.0150 0.0190 0.0150 0.0190 2,500 -0.00(-5.00%)
Jun 30, 2011 0.0200 0.0200 0.0200 0 +0.00(+29.03%)
Jun 28, 2011 0.0155 0.0155 0.0155 0 -0.00(-3.13%)
Jun 27, 2011 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Jun 23, 2011 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 21, 2011 0.0160 0.0160 0.0160 0 -0.00(-8.57%)
Jun 20, 2011 0.0175 0.0175 0.0175 0.0175 13,800 -0.00(-5.41%)
Jun 17, 2011 0.0165 0.0210 0.0100 0.0185 63,950 -0.00(-11.90%)
Jun 16, 2011 0.0170 0.0210 0.0160 0.0210 312,000 -0.00(-4.55%)
Jun 14, 2011 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 13, 2011 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
Jun 10, 2011 0.0220 0.0220 0.0220 0.0220 4,000 -0.00(-4.35%)
Jun 08, 2011 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
Jun 07, 2011 0.0250 0.0250 0.0190 0.0210 97,506 -0.00(-16.00%)
Jun 06, 2011 0.0150 0.0300 0.0150 0.0250 3,769,740 +0.01(+47.06%)
Jun 03, 2011 0.0170 0.0170 0.0170 0.0170 1,000 -0.00(-2.30%)
May 24, 2011 0.0150 0.0174 0.0150 0.0174 269,000 -0.00(-0.57%)
May 23, 2011 0.0150 0.0175 0.0150 0.0175 34,000 +0.01(+45.83%)
May 20, 2011 0.0120 0.0150 0.0120 0.0120 119,500 -0.00(-18.92%)
May 19, 2011 0.0148 0.0148 0.0148 0.0148 55,000 +0.00(+1.37%)
May 18, 2011 0.0150 0.0150 0.0146 0.0146 140,000 -0.00(-8.75%)
May 17, 2011 0.0149 0.0160 0.0147 0.0160 290,000 +0.00(+8.11%)
May 13, 2011 0.0148 0.0148 0.0148 0 -0.00(-1.33%)
May 12, 2011 0.0150 0.0160 0.0140 0.0150 1,132,000 -0.00(-10.71%)
May 11, 2011 0.0170 0.0170 0.0155 0.0168 285,800 -0.00(-4.00%)
May 10, 2011 0.0140 0.0175 0.0140 0.0175 164,400 +0.01(+45.83%)
May 09, 2011 0.0120 0.0120 0.0120 0.0120 48,500 +0.00(+0.00%)
May 06, 2011 0.0120 0.0120 0.0120 0.0120 5,000 -0.00(-14.29%)
May 05, 2011 0.0140 0.0140 0.0120 0.0140 315,000 +0.00(+0.00%)
May 04, 2011 0.0180 0.0180 0.0135 0.0140 214,777 -0.00(-24.32%)
May 03, 2011 0.0180 0.0185 0.0170 0.0185 1,483,600 +0.00(+2.78%)
May 02, 2011 0.0110 0.0180 0.0100 0.0180 3,330,307 +0.01(+50.00%)
Apr 29, 2011 0.0100 0.0120 0.0096 0.0120 245,000 +0.00(+4.35%)
Apr 28, 2011 0.0100 0.0115 0.0100 0.0115 53,121 +0.00(+4.55%)
Apr 27, 2011 0.0100 0.0110 0.0096 0.0110 209,079 +0.00(+0.00%)
Apr 26, 2011 0.0120 0.0120 0.0110 0.0110 210,000 -0.00(-8.33%)
Apr 25, 2011 0.0110 0.0120 0.0110 0.0120 25,000 +0.00(+4.35%)
Apr 21, 2011 0.0120 0.0120 0.0115 0.0115 425,000 +0.00(+1.77%)
Apr 20, 2011 0.0120 0.0120 0.0113 0.0113 319,000 -0.00(-1.74%)
Apr 19, 2011 0.0135 0.0135 0.0110 0.0115 200,600 -0.00(-11.54%)
Apr 15, 2011 0.0130 0.0130 0.0130 0.0130 0 -0.00(-23.53%)
Apr 13, 2011 0.0170 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Apr 12, 2011 0.0140 0.0140 0.0140 0.0140 4,000 -0.00(-17.65%)
Apr 08, 2011 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 07, 2011 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Apr 06, 2011 0.0150 0.0170 0.0150 0.0170 15,000 +0.00(+14.86%)
Apr 04, 2011 0.0148 0.0148 0.0148 0.0148 0 -0.00(-22.11%)
Apr 01, 2011 0.0172 0.0190 0.0172 0.0190 21,003 +0.00(+0.00%)
Mar 31, 2011 0.0190 0.0190 0.0190 0.0190 6,000 +0.00(+11.11%)
Mar 30, 2011 0.0171 0.0171 0.0171 0.0171 1,757,500 -0.00(-5.00%)
Mar 29, 2011 0.0180 0.0180 0.0180 0.0180 9,200 +0.00(+4.65%)
Mar 28, 2011 0.0190 0.0190 0.0160 0.0172 575,000 -0.00(-4.44%)
Mar 25, 2011 0.0200 0.0200 0.0160 0.0180 2,443,911 -0.00(-5.26%)
Mar 24, 2011 0.0220 0.0220 0.0190 0.0190 930,941 -0.00(-9.52%)
Mar 23, 2011 0.0120 0.0220 0.0100 0.0210 3,095,301 +0.01(+110.00%)
Mar 22, 2011 0.0100 0.0120 0.0090 0.0100 1,720,000 +0.00(+28.21%)
Mar 21, 2011 0.0080 0.0100 0.0078 0.0078 288,300 -0.00(-2.50%)
Mar 18, 2011 0.0100 0.0100 0.0080 0.0080 360,700 -0.00(-20.00%)
Mar 17, 2011 0.0100 0.0100 0.0080 0.0100 112,500 +0.00(+0.00%)
Mar 16, 2011 0.0095 0.0110 0.0095 0.0100 120,300 +0.00(+5.26%)
Mar 15, 2011 0.0118 0.0118 0.0095 0.0095 333,000 -0.00(-18.10%)
Mar 14, 2011 0.0130 0.0130 0.0100 0.0116 700,000 -0.00(-14.07%)
Mar 11, 2011 0.0120 0.0145 0.0100 0.0135 318,685 -0.00(-10.00%)
Mar 10, 2011 0.0160 0.0160 0.0150 0.0150 90,000 -0.00(-16.67%)
Mar 09, 2011 0.0180 0.0180 0.0180 0.0180 55,000 +0.00(+0.00%)
Mar 07, 2011 0.0180 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Mar 04, 2011 0.0170 0.0170 0.0170 0.0170 11,618 +0.00(+0.00%)
Mar 03, 2011 0.0160 0.0170 0.0120 0.0170 171,340 +0.00(+25.93%)
Mar 02, 2011 0.0160 0.0160 0.0110 0.0135 203,300 -0.00(-15.63%)
Mar 01, 2011 0.0150 0.0160 0.0110 0.0160 362,500 +0.00(+0.00%)
Feb 28, 2011 0.0200 0.0200 0.0160 0.0160 108,000 -0.01(-25.58%)
Feb 25, 2011 0.0220 0.0220 0.0190 0.0215 217,500 +0.00(+7.50%)
Feb 24, 2011 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Feb 23, 2011 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+11.11%)
Feb 22, 2011 0.0210 0.0210 0.0180 0.0180 85,000 -0.00(-10.00%)
Feb 18, 2011 0.0200 0.0220 0.0200 0.0200 102,500 -0.00(-9.09%)
Feb 17, 2011 0.0220 0.0220 0.0220 0.0220 2,600 +0.00(+0.00%)
Feb 16, 2011 0.0250 0.0250 0.0150 0.0220 118,885 +0.00(+0.00%)
Feb 15, 2011 0.0210 0.0220 0.0170 0.0220 70,000 +0.00(+0.00%)
Feb 14, 2011 0.0150 0.0220 0.0150 0.0220 25,000 +0.00(+29.41%)
Feb 11, 2011 0.0180 0.0210 0.0170 0.0170 184,300 -0.00(-15.00%)
Feb 10, 2011 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Feb 09, 2011 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Feb 08, 2011 0.0210 0.0210 0.0200 0.0200 51,500 -0.00(-3.85%)
Feb 07, 2011 0.0300 0.0300 0.0200 0.0208 358,900 -0.01(-20.00%)
Feb 04, 2011 0.0280 0.0290 0.0250 0.0260 348,520 -0.00(-13.33%)
Feb 03, 2011 0.0310 0.0310 0.0300 0.0300 739,800 -0.00(-4.76%)
Feb 02, 2011 0.0300 0.0339 0.0300 0.0315 762,533 +0.00(+5.00%)
Feb 01, 2011 0.0250 0.0450 0.0210 0.0300 2,142,431 +0.01(+30.43%)
Jan 31, 2011 0.0220 0.0250 0.0220 0.0230 647,904 +0.00(+4.55%)
Jan 28, 2011 0.0179 0.0220 0.0160 0.0220 833,101 +0.01(+46.67%)
Jan 27, 2011 0.0110 0.0150 0.0110 0.0150 557,848 +0.00(+36.36%)
Jan 26, 2011 0.0110 0.0140 0.0061 0.0110 3,036,711 +0.00(+10.00%)
Jan 25, 2011 0.0149 0.0149 0.0091 0.0100 2,950,747 -0.00(-32.89%)
Jan 24, 2011 0.0150 0.0160 0.0120 0.0149 729,472 -0.00(-0.67%)
Jan 21, 2011 0.0178 0.0178 0.0140 0.0150 1,521,929 -0.00(-6.25%)
Jan 20, 2011 0.0160 0.0160 0.0140 0.0160 1,927,371 +0.00(+14.29%)
Jan 19, 2011 0.0150 0.0160 0.0140 0.0140 2,305,079 +0.00(+0.00%)
Jan 18, 2011 0.0150 0.0160 0.0140 0.0140 1,864,600 -0.00(-6.67%)
Jan 14, 2011 0.0150 0.0150 0.0140 0.0150 72,000 -0.00(-6.25%)
Jan 13, 2011 0.0170 0.0170 0.0140 0.0160 1,371,614 -0.00(-5.88%)
Jan 12, 2011 0.0180 0.0180 0.0160 0.0170 865,000 +0.00(+6.25%)
Jan 11, 2011 0.0190 0.0190 0.0160 0.0160 191,000 -0.00(-20.00%)
Jan 10, 2011 0.0200 0.0200 0.0200 0.0200 82,000 +0.00(+0.00%)
Jan 07, 2011 0.0180 0.0210 0.0170 0.0200 1,493,710 +0.00(+11.11%)
Jan 06, 2011 0.0180 0.0190 0.0178 0.0180 222,200 +0.00(+0.00%)
Jan 05, 2011 0.0170 0.0180 0.0140 0.0180 670,550 +0.00(+6.51%)
Jan 04, 2011 0.0186 0.0237 0.0150 0.0169 590,200 -0.00(-9.14%)
Jan 03, 2011 0.0300 0.0300 0.0160 0.0186 248,200 -0.01(-38.00%)
Dec 31, 2010 0.0187 0.0300 0.0163 0.0300 515,556 +0.01(+66.67%)
Dec 30, 2010 0.0187 0.0187 0.0180 0.0180 5,100 +0.00(+5.88%)
Dec 29, 2010 0.0174 0.0187 0.0160 0.0170 255,800 +0.00(+0.00%)
Dec 28, 2010 0.0190 0.0199 0.0160 0.0170 524,304 -0.00(-14.14%)
Dec 27, 2010 0.0190 0.0230 0.0170 0.0198 1,772,559 -0.00(-13.91%)
Dec 23, 2010 0.0240 0.0240 0.0180 0.0230 1,214,700 -0.00(-4.17%)
Dec 22, 2010 0.0240 0.0240 0.0200 0.0240 1,198,000 +0.00(+4.35%)
Dec 21, 2010 0.0270 0.0270 0.0210 0.0230 463,700 -0.01(-23.33%)
Dec 20, 2010 0.0250 0.0300 0.0230 0.0300 662,850 +0.00(+20.00%)
Dec 17, 2010 0.0200 0.0250 0.0190 0.0250 564,638 +0.01(+38.89%)
Dec 16, 2010 0.0180 0.0182 0.0180 0.0180 120,000 -0.00(-1.10%)
Dec 15, 2010 0.0190 0.0190 0.0182 0.0182 659,950 -0.00(-9.00%)
Dec 14, 2010 0.0190 0.0200 0.0160 0.0200 492,000 +0.00(+0.00%)
Dec 13, 2010 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-25.93%)
Dec 10, 2010 0.0270 0.0270 0.0270 0.0270 74,500 +0.00(+0.00%)
Dec 09, 2010 0.0300 0.0300 0.0270 0.0270 40,250 +0.00(+0.00%)
Dec 08, 2010 0.0240 0.0270 0.0240 0.0270 41,038 +0.00(+8.00%)
Dec 07, 2010 0.0240 0.0270 0.0160 0.0250 1,355,500 +0.00(+0.00%)
Dec 06, 2010 0.0280 0.0280 0.0231 0.0250 356,000 -0.00(-16.39%)
Dec 03, 2010 0.0250 0.0300 0.0200 0.0299 485,800 +0.00(+19.60%)
Dec 02, 2010 0.0490 0.0490 0.0250 0.0250 777,750 -0.02(-44.44%)
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.