Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Oct 30, 2015 0.0021 0.0021 0.0021 0.0021 100 +0.00(+0.00%)
Oct 26, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 23, 2015 0.0020 0.0029 0.0020 0.0021 101,300 +0.00(+0.00%)
Oct 22, 2015 0.0021 0.0021 0.0021 0.0021 105,017 -0.00(-27.59%)
Oct 21, 2015 0.0020 0.0029 0.0020 0.0029 8,869 +0.00(+0.00%)
Oct 19, 2015 0.0029 0.0029 0.0029 125 +0.00(+16.00%)
Oct 16, 2015 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Oct 14, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 13, 2015 0.0027 0.0027 0.0025 0.0025 50,000 -0.00(-13.79%)
Oct 12, 2015 0.0031 0.0031 0.0026 0.0029 166,000 -0.00(-17.14%)
Oct 09, 2015 0.0035 0.0035 0.0034 0.0035 36,506 +0.00(+0.00%)
Oct 08, 2015 0.0024 0.0035 0.0024 0.0035 20,700 +0.00(+45.83%)
Oct 07, 2015 0.0024 0.0024 0.0024 0.0024 150 +0.00(+0.00%)
Oct 05, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 02, 2015 0.0024 0.0024 0.0024 0.0024 1,425 -0.00(-4.00%)
Sep 30, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 29, 2015 0.0032 0.0032 0.0025 0.0025 600 -0.00(-34.21%)
Sep 28, 2015 0.0038 0.0038 0.0038 0.0038 5,025 -0.00(-2.56%)
Sep 25, 2015 0.0039 0.0039 0.0039 0.0039 5,525 +0.00(+30.00%)
Sep 24, 2015 0.0030 0.0030 0.0030 0.0030 199,408 -0.00(-23.08%)
Sep 23, 2015 0.0039 0.0039 0.0039 0.0039 5,000 +0.00(+0.00%)
Sep 21, 2015 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Sep 18, 2015 0.0029 0.0039 0.0020 0.0039 37,953 +0.00(+0.00%)
Sep 17, 2015 0.0039 0.0039 0.0039 0.0039 4,500 +0.00(+32.65%)
Sep 15, 2015 0.0029 0.0029 0.0029 0 -0.00(-24.62%)
Sep 14, 2015 0.0039 0.0039 0.0039 0.0039 16,500 +0.00(+95.00%)
Sep 10, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 09, 2015 0.0020 0.0029 0.0020 0.0020 17,400 -0.00(-32.20%)
Sep 08, 2015 0.0029 0.0029 0.0029 0.0029 1,901 +0.00(+47.50%)
Sep 04, 2015 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Sep 03, 2015 0.0021 0.0021 0.0021 0.0021 400 +0.00(+0.00%)
Aug 31, 2015 0.0021 0.0021 0.0021 99 -0.00(-31.15%)
Aug 27, 2015 0.0031 0.0031 0.0031 0 +0.00(+1.67%)
Aug 26, 2015 0.0031 0.0031 0.0030 0.0030 20,521 -0.00(-3.23%)
Aug 25, 2015 0.0031 0.0031 0.0031 0.0031 116 +0.00(+0.00%)
Aug 24, 2015 0.0034 0.0034 0.0031 0.0031 160,200 -0.00(-3.13%)
Aug 21, 2015 0.0032 0.0032 0.0032 0.0032 1,400 -0.00(-16.88%)
Aug 20, 2015 0.0032 0.0039 0.0032 0.0039 1,450 +0.00(+20.31%)
Aug 19, 2015 0.0032 0.0032 0.0032 0.0032 15,100 -0.00(-11.11%)
Aug 18, 2015 0.0039 0.0039 0.0036 0.0036 355,000 -0.00(-5.26%)
Aug 14, 2015 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 13, 2015 0.0032 0.0043 0.0032 0.0038 111,666 -0.00(-1.04%)
Aug 12, 2015 0.0032 0.0040 0.0032 0.0038 65,050 +0.00(+20.00%)
Aug 11, 2015 0.0033 0.0033 0.0032 0.0032 15,000 +0.00(+0.00%)
Aug 10, 2015 0.0032 0.0033 0.0032 0.0032 6,200 -0.00(-8.57%)
Aug 07, 2015 0.0045 0.0045 0.0035 0.0035 40,500 -0.00(-12.50%)
Aug 06, 2015 0.0040 0.0052 0.0040 0.0040 6,210 +0.00(+0.00%)
Aug 05, 2015 0.0053 0.0053 0.0040 0.0040 12,000 +0.00(+0.00%)
Aug 04, 2015 0.0053 0.0053 0.0040 0.0040 121,002 -0.00(-25.93%)
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.