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

Applied Energetics Inc (OP: AERG )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 31, 2016 0.0330 0.0366 0.0330 0.0330 16,200 +0.00(+0.00%)
Oct 28, 2016 0.0450 0.0500 0.0330 0.0330 101,500 -0.00(-13.16%)
Oct 27, 2016 0.0400 0.0400 0.0367 0.0380 45,875 -0.00(-5.00%)
Oct 26, 2016 0.0360 0.0415 0.0333 0.0400 58,850 -0.01(-20.00%)
Oct 25, 2016 0.0450 0.0500 0.0450 0.0500 93,098 +0.02(+50.15%)
Oct 24, 2016 0.0333 0.0333 0.0333 0.0333 9,955 +0.00(+0.00%)
Oct 21, 2016 0.0333 0.0333 0.0333 0.0333 2,375 +0.00(+0.60%)
Oct 20, 2016 0.0330 0.0331 0.0330 0.0331 9,800 +0.00(+6.77%)
Oct 19, 2016 0.0310 0.0310 0.0310 0.0310 580 +0.00(+1.64%)
Oct 18, 2016 0.0500 0.0500 0.0305 0.0305 23,740 -0.00(-12.86%)
Oct 14, 2016 0.0350 0.0350 0.0350 50 -0.00(-12.50%)
Oct 13, 2016 0.0290 0.0400 0.0290 0.0400 97,050 +0.00(+14.29%)
Oct 12, 2016 0.0350 0.0350 0.0338 0.0350 56,500 +0.00(+0.00%)
Oct 11, 2016 0.0450 0.0450 0.0249 0.0350 384,547 -0.01(-22.22%)
Oct 10, 2016 0.0450 0.0450 0.0450 0.0450 11,280 +0.00(+12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0.0400 1,280 +0.00(+0.00%)
Oct 06, 2016 0.0430 0.0490 0.0300 0.0400 424,420 -0.00(-5.44%)
Oct 05, 2016 0.0504 0.0504 0.0423 0.0423 42,301 -0.01(-11.88%)
Oct 04, 2016 0.0480 0.0480 0.0480 0.0480 200 -0.01(-11.11%)
Oct 03, 2016 0.0540 0.0540 0.0540 0.0540 1,000 +0.00(+8.00%)
Sep 30, 2016 0.0550 0.0550 0.0495 0.0500 133,455 -0.00(-9.09%)
Sep 29, 2016 0.0550 0.0600 0.0550 0.0550 3,686 -0.00(-5.17%)
Sep 28, 2016 0.0550 0.0580 0.0550 0.0580 49,100 +0.00(+5.45%)
Sep 27, 2016 0.0566 0.0566 0.0550 0.0550 2,000 -0.01(-11.72%)
Sep 26, 2016 0.0700 0.0700 0.0623 0.0623 3,900 -0.01(-9.71%)
Sep 23, 2016 0.0550 0.0690 0.0550 0.0690 10,900 +0.01(+25.45%)
Sep 22, 2016 0.0550 0.0550 0.0550 0.0550 2,425 +0.00(+0.00%)
Sep 21, 2016 0.0550 0.0550 0.0550 0.0550 2,005 -0.00(-0.00%)
Sep 20, 2016 0.0550 0.0550 0.0550 0.0550 3,210 -0.00(-8.33%)
Sep 19, 2016 0.0600 0.0600 0.0530 0.0600 7,245 +0.00(+0.00%)
Sep 16, 2016 0.0480 0.0600 0.0480 0.0600 1,318 +0.01(+15.38%)
Sep 14, 2016 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Sep 13, 2016 0.0521 0.0682 0.0520 0.0521 111,177 +0.00(+4.20%)
Sep 12, 2016 0.0682 0.0682 0.0500 0.0500 516,943 -0.02(-26.47%)
Sep 09, 2016 0.0700 0.0700 0.0620 0.0680 27,782 -0.00(-2.86%)
Sep 08, 2016 0.0720 0.0720 0.0610 0.0700 19,900 -0.00(-6.35%)
Sep 07, 2016 0.0795 0.0795 0.0700 0.0747 9,979 -0.00(-0.33%)
Sep 06, 2016 0.0683 0.0757 0.0585 0.0750 117,674 -0.00(-5.06%)
Sep 02, 2016 0.0790 0.0790 0.0790 0 +0.01(+11.27%)
Sep 01, 2016 0.0795 0.0795 0.0689 0.0710 16,000 -0.01(-10.69%)
Aug 31, 2016 0.0719 0.0795 0.0719 0.0795 31,594 +0.01(+12.84%)
Aug 29, 2016 0.0705 0.0705 0.0705 0 -0.01(-7.73%)
Aug 26, 2016 0.0764 0.0764 0.0764 0.0764 600 -0.00(-3.35%)
Aug 25, 2016 0.0720 0.0790 0.0670 0.0790 118,171 +0.01(+12.86%)
Aug 24, 2016 0.0700 0.0750 0.0610 0.0700 117,942 -0.01(-7.16%)
Aug 23, 2016 0.0700 0.0754 0.0605 0.0754 23,400 +0.00(+0.61%)
Aug 22, 2016 0.0580 0.0749 0.0580 0.0749 5,355 +0.02(+29.21%)
Aug 19, 2016 0.0650 0.0650 0.0580 0.0580 22,500 +0.00(+0.00%)
Aug 18, 2016 0.0580 0.0580 0.0580 0.0580 614 -0.02(-21.62%)
Aug 17, 2016 0.0590 0.0749 0.0580 0.0740 45,366 +0.01(+15.62%)
Aug 16, 2016 0.0624 0.0640 0.0580 0.0640 35,455 +0.01(+10.34%)
Aug 15, 2016 0.0690 0.0690 0.0580 0.0580 3,175 -0.01(-13.74%)
Aug 12, 2016 0.0550 0.0700 0.0550 0.0672 43,765 -0.00(-2.55%)
Aug 11, 2016 0.0615 0.0690 0.0550 0.0690 11,500 +0.02(+34.77%)
Aug 10, 2016 0.0600 0.0600 0.0512 0.0512 101,050 -0.02(-32.10%)
Aug 09, 2016 0.0800 0.0800 0.0600 0.0754 2,500 +0.02(+25.67%)
Aug 08, 2016 0.0600 0.0600 0.0600 0.0600 13,100 +0.00(+0.00%)
Aug 05, 2016 0.0500 0.0701 0.0500 0.0600 130,950 -0.01(-17.92%)
Aug 04, 2016 0.0680 0.0760 0.0600 0.0731 7,455 -0.00(-3.05%)
Aug 03, 2016 0.0754 0.0754 0.0754 0.0754 5,036 +0.00(+0.00%)
Aug 02, 2016 0.0600 0.0754 0.0600 0.0754 4,500 +0.01(+7.71%)
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.