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 (%)
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%)
Dec 01, 2010 0.0400 0.0550 0.0297 0.0450 946,000 +0.01(+28.57%)
Nov 30, 2010 0.0350 0.0400 0.0330 0.0350 250,458 +0.00(+0.00%)
Nov 29, 2010 0.0300 0.0350 0.0300 0.0350 564,000 +0.01(+16.67%)
Nov 26, 2010 0.0320 0.0320 0.0300 0.0300 110,000 -0.00(-6.25%)
Nov 24, 2010 0.0320 0.0320 0.0320 0.0320 9,000 -0.00(-3.03%)
Nov 23, 2010 0.0350 0.0350 0.0330 0.0330 36,250 -0.00(-5.71%)
Nov 22, 2010 0.0400 0.0400 0.0350 0.0350 260,450 -0.00(-0.57%)
Nov 19, 2010 0.0352 0.0352 0.0352 0.0352 15,000 +0.00(+0.28%)
Nov 18, 2010 0.0351 0.0351 0.0351 0.0351 20,000 +0.00(+0.29%)
Nov 17, 2010 0.0550 0.0550 0.0350 0.0350 24,100 -0.02(-36.36%)
Nov 16, 2010 0.0400 0.0550 0.0400 0.0550 28,500 +0.00(+0.00%)
Nov 10, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 09, 2010 0.0400 0.0500 0.0400 0.0500 27,000 -0.00(-9.09%)
Nov 05, 2010 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2010 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 02, 2010 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Nov 01, 2010 0.0500 0.0500 0.0490 0.0490 43,800 -0.00(-2.00%)
Oct 29, 2010 0.0490 0.0500 0.0490 0.0500 89,500 +0.01(+11.11%)
Oct 28, 2010 0.0450 0.0500 0.0450 0.0450 55,200 +0.00(+0.00%)
Oct 27, 2010 0.0450 0.0450 0.0450 0.0450 73,000 -0.01(-10.00%)
Oct 22, 2010 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 21, 2010 0.0600 0.0600 0.0600 0.0600 27,000 +0.02(+49.63%)
Oct 20, 2010 0.0600 0.0600 0.0401 0.0401 45,100 -0.03(-42.71%)
Oct 15, 2010 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Oct 14, 2010 0.0590 0.0590 0.0590 0.0590 16,000 +0.00(+0.00%)
Oct 13, 2010 0.0590 0.0590 0.0590 0.0590 8,600 -0.00(-1.67%)
Oct 12, 2010 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+9.09%)
Oct 11, 2010 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 08, 2010 0.0500 0.0550 0.0500 0.0550 13,500 +0.01(+37.50%)
Oct 07, 2010 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Oct 06, 2010 0.0450 0.0451 0.0360 0.0400 223,000 -0.02(-33.33%)
Oct 05, 2010 0.0550 0.0600 0.0500 0.0600 43,279 -0.01(-7.69%)
Oct 04, 2010 0.0650 0.0650 0.0650 0.0650 2,828 +0.00(+0.00%)
Oct 01, 2010 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 30, 2010 0.0640 0.0650 0.0640 0.0650 60,000 +0.00(+0.00%)
Sep 28, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2010 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Sep 24, 2010 0.0650 0.0650 0.0650 0.0650 89,987 -0.01(-7.14%)
Sep 23, 2010 0.0600 0.0700 0.0600 0.0700 194,013 +0.00(+0.00%)
Sep 22, 2010 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Sep 21, 2010 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 13, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 09, 2010 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 08, 2010 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Sep 02, 2010 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 20, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 19, 2010 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Aug 18, 2010 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Aug 10, 2010 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 09, 2010 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Aug 06, 2010 0.0650 0.0700 0.0650 0.0700 242,301 +0.01(+7.69%)
Aug 05, 2010 0.0650 0.0650 0.0650 0.0650 198,500 +0.00(+0.00%)
Aug 04, 2010 0.0650 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
Aug 03, 2010 0.0650 0.0700 0.0600 0.0600 224,500 -0.01(-7.69%)
Aug 02, 2010 0.0600 0.0650 0.0600 0.0650 1,152,000 +0.00(+0.00%)
Jul 30, 2010 0.0600 0.0650 0.0550 0.0650 1,100,900 +0.01(+8.33%)
Jul 29, 2010 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jul 28, 2010 0.0600 0.0600 0.0600 0.0600 125,000 +0.00(+0.00%)
Jul 27, 2010 0.0500 0.0600 0.0500 0.0600 74,698 +0.01(+20.00%)
Jul 26, 2010 0.0251 0.0500 0.0251 0.0500 67,500 +0.00(+0.00%)
Jul 23, 2010 0.0351 0.0500 0.0351 0.0500 114,999 +0.00(+0.00%)
Jul 22, 2010 0.0350 0.0500 0.0350 0.0500 215,000 +0.01(+25.00%)
Jul 21, 2010 0.0400 0.0400 0.0400 0.0400 50,000 -0.01(-20.00%)
Jul 12, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2010 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 08, 2010 0.0310 0.0500 0.0300 0.0500 116,001 +0.01(+25.00%)
Jul 07, 2010 0.0390 0.0400 0.0390 0.0400 70,000 +0.00(+14.29%)
Jul 06, 2010 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Jul 02, 2010 0.0450 0.0450 0.0400 0.0400 35,000 -0.00(-11.11%)
Jul 01, 2010 0.0500 0.0530 0.0310 0.0450 111,000 -0.01(-10.00%)
Jun 29, 2010 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 24, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2010 0.0600 0.0600 0.0600 0 -0.01(-9.09%)
Jun 21, 2010 0.0600 0.0660 0.0600 0.0660 99,000 +0.01(+10.00%)
Jun 18, 2010 0.0650 0.0650 0.0510 0.0600 22,620 -0.00(-1.64%)
Jun 17, 2010 0.0600 0.0650 0.0600 0.0610 139,300 +0.00(+1.67%)
Jun 16, 2010 0.0700 0.0700 0.0600 0.0600 481,397 -0.01(-7.69%)
Jun 15, 2010 0.0600 0.0750 0.0600 0.0650 515,000 +0.01(+8.33%)
Jun 14, 2010 0.0600 0.0700 0.0600 0.0600 530,000 -0.00(-4.76%)
Jun 11, 2010 0.0600 0.0630 0.0600 0.0630 50,000 +0.00(+5.00%)
Jun 10, 2010 0.0600 0.0630 0.0600 0.0600 95,000 +0.00(+0.00%)
Jun 08, 2010 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 04, 2010 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Jun 03, 2010 0.0750 0.0785 0.0750 0.0780 83,000 +0.01(+11.43%)
Jun 01, 2010 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 28, 2010 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+0.00%)
May 27, 2010 0.0600 0.0800 0.0600 0.0800 89,326 +0.00(+0.00%)
May 25, 2010 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
May 24, 2010 0.0650 0.0650 0.0600 0.0600 10,000 -0.02(-25.00%)
May 20, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 18, 2010 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 17, 2010 0.0850 0.0900 0.0850 0.0900 85,000 +0.00(+5.88%)
May 14, 2010 0.0900 0.0900 0.0850 0.0850 22,500 -0.00(-5.56%)
May 13, 2010 0.0800 0.0900 0.0800 0.0900 10,000 +0.01(+12.50%)
May 12, 2010 0.0900 0.0900 0.0800 0.0800 54,499 -0.01(-11.11%)
May 11, 2010 0.0850 0.0900 0.0850 0.0900 81,000 +0.00(+0.00%)
May 10, 2010 0.0940 0.0940 0.0900 0.0900 65,000 -0.01(-14.29%)
May 07, 2010 0.0950 0.1050 0.0950 0.1050 215,000 +0.01(+10.53%)
May 06, 2010 0.1000 0.1000 0.0950 0.0950 567,500 -0.01(-9.52%)
May 05, 2010 0.0950 0.1050 0.0950 0.1050 215,000 +0.01(+7.14%)
May 04, 2010 0.0980 0.0980 0.0980 0.0980 10,000 -0.00(-2.00%)
May 03, 2010 0.0900 0.1000 0.0900 0.1000 820,000 +0.02(+25.00%)
Apr 30, 2010 0.0800 0.0900 0.0800 0.0800 63,000 -0.01(-11.11%)
Apr 29, 2010 0.0800 0.0900 0.0800 0.0900 47,000 +0.01(+12.50%)
Apr 28, 2010 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Apr 27, 2010 0.0900 0.0900 0.0900 0.0900 5,000 +0.02(+28.57%)
Apr 26, 2010 0.0900 0.0950 0.0700 0.0700 50,000 -0.01(-12.50%)
Apr 23, 2010 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Apr 21, 2010 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
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.