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 )

0.0001 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 (%)
May 31, 2012 0.0690 0.0690 0.0650 0.0660 3,418,871 -0.00(-5.04%)
May 30, 2012 0.0610 0.0785 0.0610 0.0695 7,484,645 +0.01(+15.83%)
May 29, 2012 0.0500 0.0795 0.0455 0.0600 7,538,427 +0.01(+25.00%)
May 25, 2012 0.0455 0.0500 0.0412 0.0480 4,096,206 +0.01(+15.38%)
May 24, 2012 0.0480 0.0500 0.0400 0.0416 3,827,049 -0.01(-11.49%)
May 23, 2012 0.0280 0.0480 0.0280 0.0470 9,085,697 +0.02(+56.67%)
May 22, 2012 0.0240 0.0300 0.0230 0.0300 4,894,769 +0.01(+30.43%)
May 21, 2012 0.0240 0.0240 0.0211 0.0230 1,294,684 +0.00(+0.00%)
May 18, 2012 0.0205 0.0230 0.0205 0.0230 1,582,976 +0.00(+12.20%)
May 17, 2012 0.0230 0.0232 0.0200 0.0205 1,149,646 -0.00(-10.87%)
May 16, 2012 0.0240 0.0240 0.0210 0.0230 533,665 +0.00(+0.00%)
May 15, 2012 0.0231 0.0245 0.0220 0.0230 377,599 -0.00(-6.12%)
May 14, 2012 0.0260 0.0260 0.0240 0.0245 941,027 +0.00(+2.08%)
May 11, 2012 0.0270 0.0270 0.0240 0.0240 1,290,988 -0.00(-11.11%)
May 10, 2012 0.0269 0.0270 0.0200 0.0270 1,600,936 +0.00(+3.85%)
May 09, 2012 0.0210 0.0260 0.0201 0.0260 1,245,887 +0.00(+14.04%)
May 08, 2012 0.0260 0.0260 0.0150 0.0228 1,920,254 -0.00(-12.31%)
May 07, 2012 0.0270 0.0270 0.0235 0.0260 649,258 -0.00(-3.70%)
May 04, 2012 0.0250 0.0270 0.0240 0.0270 1,351,948 +0.00(+9.31%)
May 03, 2012 0.0279 0.0279 0.0247 0.0247 1,693,081 -0.01(-17.67%)
May 02, 2012 0.0278 0.0300 0.0250 0.0300 1,929,564 +0.00(+7.91%)
May 01, 2012 0.0280 0.0300 0.0260 0.0278 2,883,445 -0.00(-0.71%)
Apr 30, 2012 0.0279 0.0280 0.0250 0.0280 824,150 +0.00(+0.00%)
Apr 27, 2012 0.0264 0.0290 0.0250 0.0280 705,939 +0.00(+6.06%)
Apr 26, 2012 0.0270 0.0300 0.0250 0.0264 1,566,245 -0.00(-12.00%)
Apr 25, 2012 0.0260 0.0300 0.0255 0.0300 698,613 +0.00(+0.00%)
Apr 24, 2012 0.0295 0.0320 0.0250 0.0300 3,340,964 +0.00(+5.26%)
Apr 23, 2012 0.0280 0.0290 0.0265 0.0285 1,588,227 +0.00(+5.56%)
Apr 20, 2012 0.0300 0.0300 0.0260 0.0270 2,909,626 +0.00(+0.00%)
Apr 19, 2012 0.0312 0.0340 0.0255 0.0270 5,012,984 -0.00(-10.00%)
Apr 18, 2012 0.0320 0.0340 0.0270 0.0300 1,698,254 +0.00(+0.00%)
Apr 17, 2012 0.0280 0.0330 0.0250 0.0300 2,765,853 +0.00(+7.14%)
Apr 16, 2012 0.0250 0.0350 0.0220 0.0280 3,467,299 +0.01(+27.27%)
Apr 13, 2012 0.0215 0.0252 0.0200 0.0220 4,732,435 -0.00(-11.65%)
Apr 12, 2012 0.0270 0.0275 0.0220 0.0249 2,277,302 -0.00(-9.45%)
Apr 11, 2012 0.0330 0.0360 0.0216 0.0275 6,147,656 -0.00(-11.29%)
Apr 10, 2012 0.0300 0.0350 0.0280 0.0310 3,835,422 +0.00(+3.33%)
Apr 09, 2012 0.0250 0.0398 0.0247 0.0300 8,515,511 +0.00(+20.00%)
Apr 05, 2012 0.0190 0.0250 0.0165 0.0250 4,352,294 +0.01(+47.06%)
Apr 04, 2012 0.0100 0.0180 0.0098 0.0170 7,696,211 +0.01(+71.72%)
Apr 03, 2012 0.0065 0.0100 0.0065 0.0099 2,379,775 +0.00(+32.00%)
Apr 02, 2012 0.0100 0.0100 0.0070 0.0075 4,890,300 -0.00(-20.21%)
Mar 30, 2012 0.0095 0.0095 0.0081 0.0094 1,269,389 -0.00(-1.05%)
Mar 29, 2012 0.0100 0.0100 0.0086 0.0095 4,325,004 -0.00(-3.06%)
Mar 28, 2012 0.0200 0.0200 0.0080 0.0098 9,312,689 +0.00(+16.67%)
Mar 27, 2012 0.0075 0.0084 0.0061 0.0084 14,246,537 +0.00(+7.69%)
Mar 26, 2012 0.0068 0.0080 0.0065 0.0078 4,556,888 +0.00(+14.71%)
Mar 23, 2012 0.0062 0.0068 0.0050 0.0068 4,008,006 +0.00(+9.68%)
Mar 22, 2012 0.0060 0.0065 0.0051 0.0062 2,966,775 +0.00(+1.64%)
Mar 21, 2012 0.0040 0.0065 0.0036 0.0061 8,267,344 +0.00(+29.79%)
Mar 20, 2012 0.0065 0.0065 0.0030 0.0047 29,183,308 -0.00(-21.67%)
Mar 19, 2012 0.0083 0.0083 0.0050 0.0060 10,724,174 -0.00(-24.05%)
Mar 16, 2012 0.0086 0.0086 0.0070 0.0079 12,622,221 -0.00(-3.66%)
Mar 15, 2012 0.0091 0.0091 0.0075 0.0082 3,693,962 +0.00(+12.33%)
Mar 14, 2012 0.0095 0.0095 0.0065 0.0073 4,585,152 -0.00(-20.65%)
Mar 13, 2012 0.0090 0.0100 0.0059 0.0092 25,744,260 +0.00(+8.24%)
Mar 12, 2012 0.0093 0.0105 0.0071 0.0085 22,780,780 -0.00(-5.56%)
Mar 09, 2012 0.0080 0.0099 0.0077 0.0090 9,069,719 +0.00(+21.62%)
Mar 08, 2012 0.0040 0.0080 0.0040 0.0074 20,092,710 +0.00(+34.55%)
Mar 07, 2012 0.0035 0.0060 0.0025 0.0055 34,841,040 +0.00(+57.14%)
Mar 06, 2012 0.0040 0.0045 0.0026 0.0035 12,685,382 -0.00(-12.50%)
Mar 05, 2012 0.0026 0.0040 0.0026 0.0040 8,564,080 +0.00(+60.00%)
Mar 02, 2012 0.0020 0.0025 0.0019 0.0025 14,229,556 +0.00(+19.05%)
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.