Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 29, 2014 0.0350 0.0350 0.0350 0.0350 150 +0.00(+0.00%)
Apr 22, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2014 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 17, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 15, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 14, 2014 0.0350 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Apr 11, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 10, 2014 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 09, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 07, 2014 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Apr 04, 2014 0.0360 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Apr 03, 2014 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-10.00%)
Apr 01, 2014 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Mar 31, 2014 0.0380 0.0380 0.0375 0.0375 4,550 -0.01(-13.99%)
Mar 27, 2014 0.0436 0.0436 0.0436 0 +0.01(+14.74%)
Mar 25, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 24, 2014 0.0380 0.0380 0.0380 0.0380 500 +0.00(+0.00%)
Mar 20, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 18, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 17, 2014 0.0380 0.0380 0.0380 0.0380 6,000 +0.00(+0.00%)
Mar 14, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 13, 2014 0.0380 0.0380 0.0380 0.0380 10,450 +0.00(+0.00%)
Mar 12, 2014 0.0380 0.0380 0.0380 0.0380 1,850 +0.00(+0.00%)
Mar 06, 2014 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 04, 2014 0.0380 0.0380 0.0380 11 +0.00(+0.00%)
Mar 03, 2014 0.0380 0.0380 0.0380 0.0380 1,000 -0.01(-13.04%)
Feb 27, 2014 0.0437 0.0437 0.0437 0.0437 0 +0.01(+15.00%)
Feb 25, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 20, 2014 0.0380 0.0380 0.0380 0 -0.01(-13.44%)
Feb 19, 2014 0.0380 0.0439 0.0380 0.0439 12,945 +0.01(+15.53%)
Feb 18, 2014 0.0380 0.0380 0.0380 0.0380 500 +0.00(+0.00%)
Feb 14, 2014 0.0380 0.0380 0.0380 0 -0.01(-13.44%)
Feb 13, 2014 0.0400 0.0439 0.0400 0.0439 11,500 +0.01(+15.53%)
Feb 12, 2014 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+0.00%)
Feb 06, 2014 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 05, 2014 0.0380 0.0380 0.0380 0.0380 1,200 +0.00(+0.00%)
Feb 04, 2014 0.0380 0.0380 0.0380 0.0380 600 +0.00(+0.00%)
Feb 03, 2014 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+0.00%)
Jan 30, 2014 0.0380 0.0380 0.0380 0.0380 20 -0.00(-5.00%)
Jan 29, 2014 0.0400 0.0400 0.0400 0.0400 14,200 -0.00(-2.20%)
Jan 28, 2014 0.0409 0.0409 0.0409 0.0409 1,205 +0.00(+2.25%)
Jan 27, 2014 0.0400 0.0400 0.0400 0.0400 125 -0.00(-2.44%)
Jan 24, 2014 0.0400 0.0410 0.0400 0.0410 0 -0.00(-7.87%)
Jan 23, 2014 0.0445 0.0445 0.0445 0.0445 1,200 +0.00(+9.88%)
Jan 22, 2014 0.0405 0.0405 0.0405 0.0405 1,020 -0.00(-10.00%)
Jan 17, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 15, 2014 0.0400 0.0400 0.0400 0.0400 525 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-10.11%)
Jan 09, 2014 0.0400 0.0445 0.0400 0.0445 6,500 +0.00(+10.15%)
Jan 08, 2014 0.0404 0.0404 0.0404 0.0404 100 +0.00(+1.00%)
Jan 02, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0400 0.0405 0.0400 0.0400 5,780 +0.00(+0.00%)
Dec 27, 2013 0.0380 0.0450 0.0380 0.0400 86,900 +0.00(+5.26%)
Dec 26, 2013 0.0450 0.0450 0.0380 0.0380 7,900 +0.00(+0.00%)
Dec 24, 2013 0.0380 0.0380 0.0380 0.0380 2,880 -0.00(-1.81%)
Dec 23, 2013 0.0380 0.0394 0.0380 0.0387 26,000 -0.00(-1.78%)
Dec 20, 2013 0.0380 0.0394 0.0380 0.0394 0 +0.00(+0.00%)
Dec 19, 2013 0.0394 0.0394 0.0394 0.0394 1,000 +0.00(+3.68%)
Dec 17, 2013 0.0380 0.0380 0.0380 90 +0.00(+0.00%)
Dec 16, 2013 0.0380 0.0387 0.0380 0.0380 28,120 -0.00(-7.32%)
Dec 13, 2013 0.0418 0.0418 0.0410 0.0410 0 +0.00(+0.00%)
Dec 11, 2013 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Dec 10, 2013 0.0474 0.0474 0.0410 0.0410 4,035 -0.00(-1.91%)
Dec 09, 2013 0.0410 0.0418 0.0410 0.0418 10,250 +0.00(+1.95%)
Dec 06, 2013 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-1.91%)
Dec 05, 2013 0.0400 0.0418 0.0400 0.0418 15,600 +0.00(+4.50%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 1,775 +0.00(+0.00%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 100 -0.01(-15.61%)
Dec 02, 2013 0.0474 0.0474 0.0474 0.0474 123 +0.01(+16.46%)
Nov 29, 2013 0.0407 0.0407 0.0407 0.0407 1,000 +0.00(+1.75%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Nov 26, 2013 0.0400 0.0400 0.0400 0.0400 1,750 -0.00(-1.72%)
Nov 25, 2013 0.0400 0.0407 0.0400 0.0407 12,996 -0.00(-1.93%)
Nov 22, 2013 0.0400 0.0415 0.0400 0.0415 2,477 +0.00(+1.97%)
Nov 21, 2013 0.0400 0.0407 0.0400 0.0407 1,114 +0.00(+1.75%)
Nov 20, 2013 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 19, 2013 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 18, 2013 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Nov 13, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2013 0.0400 0.0400 0.0400 0 -0.01(-16.49%)
Nov 01, 2013 0.0479 0.0479 0.0479 0 +0.01(+15.42%)
Oct 31, 2013 0.0415 0.0415 0.0415 0.0415 500 +0.00(+3.75%)
Oct 30, 2013 0.0400 0.0400 0.0400 0.0400 155 +0.00(+0.00%)
Oct 29, 2013 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Oct 28, 2013 0.0400 0.0400 0.0400 0.0400 2,700 +0.00(+0.00%)
Oct 25, 2013 0.0400 0.0440 0.0400 0.0400 31,600 -0.00(-4.76%)
Oct 24, 2013 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+5.00%)
Oct 23, 2013 0.0400 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Oct 22, 2013 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 21, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 18, 2013 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Oct 16, 2013 0.0400 0.0480 0.0400 0.0400 3,790 +0.00(+0.00%)
Oct 15, 2013 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Oct 14, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 11, 2013 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Oct 10, 2013 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2013 0.0400 0.0400 0.0400 0.0400 13,800 +0.00(+0.00%)
Oct 04, 2013 0.0410 0.0410 0.0400 0.0400 7,950 +0.00(+0.00%)
Oct 03, 2013 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Sep 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2013 0.0400 0.0410 0.0400 0.0400 11,550 +0.00(+0.00%)
Sep 26, 2013 0.0400 0.0400 0.0400 0.0400 2,900 -0.00(-11.11%)
Sep 25, 2013 0.0400 0.0450 0.0400 0.0450 10,800 +0.00(+12.50%)
Sep 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 20, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2013 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Sep 12, 2013 0.0400 0.0550 0.0400 0.0550 2,100 +0.01(+37.50%)
Sep 11, 2013 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Sep 10, 2013 0.0400 0.0400 0.0400 0.0400 3,820 +0.00(+0.00%)
Sep 09, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 06, 2013 0.0400 0.0400 0.0400 0.0400 7,275 -0.01(-20.00%)
Sep 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0.0500 25,335 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
Aug 09, 2013 0.0500 0.0500 0.0500 0.0500 280 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0650 0.0500 0.0500 12,771 +0.00(+0.00%)
Aug 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2013 0.0500 0.0500 0.0500 0.0500 9,640 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2013 0.0700 0.0700 0.0500 0.0500 16,500 +0.01(+11.11%)
Jul 26, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 25, 2013 0.0400 0.0400 0.0400 0.0400 2,550 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0450 0.0400 0.0400 17,500 -0.00(-11.11%)
Jul 23, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 22, 2013 0.0450 0.0455 0.0450 0.0450 2,060 -0.00(-1.10%)
Jul 18, 2013 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Jul 17, 2013 0.0450 0.0455 0.0450 0.0455 650 +0.00(+0.00%)
Jul 16, 2013 0.0450 0.0455 0.0450 0.0455 900 +0.00(+0.00%)
Jul 15, 2013 0.0455 0.0455 0.0455 0.0455 500 +0.00(+1.11%)
Jul 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 10, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 09, 2013 0.0475 0.0475 0.0450 0.0450 10,536 +0.00(+0.00%)
Jul 08, 2013 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jul 02, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 01, 2013 0.0410 0.0450 0.0410 0.0450 9,000 +0.00(+0.22%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.