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

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 (%)
Aug 31, 2012 0.0288 0.0290 0.0270 0.0280 1,329,653 +0.00(+0.00%)
Aug 30, 2012 0.0295 0.0295 0.0260 0.0280 443,169 +0.00(+0.00%)
Aug 29, 2012 0.0300 0.0300 0.0250 0.0280 1,265,862 +0.00(+0.00%)
Aug 27, 2012 0.0270 0.0330 0.0223 0.0280 2,285,837 +0.00(+3.70%)
Aug 24, 2012 0.0298 0.0298 0.0214 0.0270 7,220,749 -0.00(-9.40%)
Aug 23, 2012 0.0325 0.0360 0.0281 0.0298 2,119,500 -0.00(-3.87%)
Aug 22, 2012 0.0360 0.0390 0.0261 0.0310 4,546,897 -0.00(-12.68%)
Aug 21, 2012 0.0440 0.0440 0.0350 0.0355 6,746,299 -0.00(-11.25%)
Aug 20, 2012 0.0310 0.0430 0.0310 0.0400 11,287,315 +0.01(+19.40%)
Aug 17, 2012 0.0390 0.0400 0.0310 0.0335 6,557,349 -0.00(-11.84%)
Aug 16, 2012 0.0275 0.0389 0.0270 0.0380 9,944,839 +0.01(+40.74%)
Aug 15, 2012 0.0218 0.0295 0.0210 0.0270 5,715,017 +0.01(+26.17%)
Aug 14, 2012 0.0215 0.0215 0.0180 0.0214 2,678,748 -0.00(-0.47%)
Aug 13, 2012 0.0214 0.0220 0.0191 0.0215 2,050,516 +0.00(+2.38%)
Aug 11, 2012 0.0212 0.0212 0.0143 0.0210 3,392,438 +0.00(+0.00%)
Aug 10, 2012 0.0212 0.0212 0.0143 0.0210 3,392,438 +0.00(+0.00%)
Aug 09, 2012 0.0150 0.0224 0.0150 0.0210 12,909,221 +0.01(+62.79%)
Aug 08, 2012 0.0173 0.0173 0.0110 0.0129 8,612,151 -0.00(-19.38%)
Aug 07, 2012 0.0162 0.0172 0.0134 0.0160 2,310,173 -0.00(-9.60%)
Aug 06, 2012 0.0250 0.0250 0.0130 0.0177 8,748,932 -0.00(-1.67%)
Aug 03, 2012 0.0193 0.0193 0.0165 0.0180 432,025 -0.00(-7.22%)
Aug 02, 2012 0.0190 0.0194 0.0170 0.0194 598,007 +0.00(+17.58%)
Aug 01, 2012 0.0201 0.0201 0.0161 0.0165 2,403,269 -0.00(-17.91%)
Jul 31, 2012 0.0200 0.0201 0.0185 0.0201 1,792,990 +0.00(+0.50%)
Jul 30, 2012 0.0201 0.0201 0.0181 0.0200 1,355,644 -0.00(-2.44%)
Jul 27, 2012 0.0222 0.0223 0.0192 0.0205 1,688,257 -0.00(-7.66%)
Jul 26, 2012 0.0205 0.0230 0.0190 0.0222 3,095,538 +0.00(+5.71%)
Jul 25, 2012 0.0209 0.0210 0.0191 0.0210 744,616 +0.00(+2.44%)
Jul 24, 2012 0.0201 0.0214 0.0190 0.0205 1,164,102 +0.00(+1.99%)
Jul 23, 2012 0.0209 0.0230 0.0185 0.0201 3,371,947 -0.00(-1.95%)
Jul 20, 2012 0.0189 0.0206 0.0180 0.0205 3,997,420 +0.00(+12.02%)
Jul 19, 2012 0.0200 0.0201 0.0150 0.0183 1,885,890 -0.00(-8.50%)
Jul 18, 2012 0.0205 0.0205 0.0190 0.0200 959,350 -0.00(-4.31%)
Jul 17, 2012 0.0210 0.0210 0.0192 0.0209 626,080 +0.00(+0.00%)
Jul 16, 2012 0.0240 0.0240 0.0190 0.0209 1,939,842 -0.00(-12.55%)
Jul 14, 2012 0.0250 0.0250 0.0210 0.0239 551,061 +0.00(+0.00%)
Jul 13, 2012 0.0250 0.0250 0.0210 0.0239 551,061 -0.00(-4.40%)
Jul 12, 2012 0.0230 0.0300 0.0200 0.0250 1,439,797 +0.00(+10.13%)
Jul 11, 2012 0.0227 0.0227 0.0200 0.0227 783,991 -0.00(-1.30%)
Jul 10, 2012 0.0200 0.0230 0.0185 0.0230 920,903 +0.01(+31.43%)
Jul 09, 2012 0.0230 0.0240 0.0175 0.0175 2,579,465 -0.01(-23.91%)
Jul 06, 2012 0.0204 0.0239 0.0201 0.0230 511,279 +0.00(+0.44%)
Jul 05, 2012 0.0257 0.0270 0.0200 0.0229 2,710,729 -0.00(-11.92%)
Jul 03, 2012 0.0200 0.0285 0.0200 0.0260 837,611 -0.00(-8.77%)
Jul 02, 2012 0.0250 0.0310 0.0201 0.0285 1,845,387 +0.00(+16.33%)
Jun 29, 2012 0.0170 0.0250 0.0170 0.0245 1,796,342 +0.00(+24.37%)
Jun 28, 2012 0.0280 0.0290 0.0180 0.0197 5,734,842 -0.01(-32.07%)
Jun 27, 2012 0.0299 0.0300 0.0255 0.0290 1,354,786 -0.00(-9.37%)
Jun 26, 2012 0.0335 0.0350 0.0280 0.0320 5,253,921 -0.00(-5.88%)
Jun 25, 2012 0.0310 0.0390 0.0300 0.0340 1,007,107 -0.00(-2.86%)
Jun 22, 2012 0.0340 0.0350 0.0260 0.0350 2,805,646 +0.00(+2.94%)
Jun 21, 2012 0.0380 0.0382 0.0305 0.0340 3,310,304 -0.00(-10.99%)
Jun 20, 2012 0.0390 0.0399 0.0350 0.0382 800,954 -0.00(-2.05%)
Jun 19, 2012 0.0390 0.0400 0.0370 0.0390 843,701 -0.00(-2.50%)
Jun 18, 2012 0.0375 0.0400 0.0315 0.0400 1,645,245 +0.00(+5.26%)
Jun 15, 2012 0.0430 0.0430 0.0350 0.0380 3,595,180 -0.00(-10.59%)
Jun 14, 2012 0.0449 0.0449 0.0413 0.0425 752,145 -0.00(-5.35%)
Jun 13, 2012 0.0445 0.0450 0.0401 0.0449 861,553 -0.00(-2.39%)
Jun 12, 2012 0.0445 0.0500 0.0410 0.0460 2,116,504 +0.00(+3.37%)
Jun 11, 2012 0.0450 0.0490 0.0375 0.0445 3,506,643 -0.00(-7.29%)
Jun 08, 2012 0.0530 0.0530 0.0470 0.0480 850,021 -0.00(-4.00%)
Jun 07, 2012 0.0450 0.0510 0.0400 0.0500 1,410,814 +0.00(+5.26%)
Jun 06, 2012 0.0481 0.0505 0.0449 0.0475 1,683,084 -0.00(-1.04%)
Jun 05, 2012 0.0590 0.0590 0.0363 0.0480 7,560,628 -0.01(-15.79%)
Jun 04, 2012 0.0665 0.0665 0.0512 0.0570 7,647,600 -0.01(-16.18%)
Jun 02, 2012 0.0655 0.0680 0.0570 0.0680 6,191,787 +0.00(+0.00%)
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.