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 (%)
Nov 30, 2012 0.0250 0.0310 0.0250 0.0310 3,235 -0.00(-4.62%)
Nov 29, 2012 0.0250 0.0450 0.0250 0.0325 161,600 +0.01(+30.00%)
Nov 28, 2012 0.0230 0.0310 0.0230 0.0250 17,200 -0.00(-16.67%)
Nov 27, 2012 0.0220 0.0350 0.0220 0.0300 145,393 +0.01(+36.36%)
Nov 26, 2012 0.0220 0.0300 0.0220 0.0220 61,915 -0.01(-21.43%)
Nov 24, 2012 0.0220 0.0280 0.0220 0.0280 20,500 +0.00(+0.00%)
Nov 23, 2012 0.0220 0.0280 0.0220 0.0280 20,500 +0.00(+12.00%)
Nov 21, 2012 0.0250 0.0250 0.0220 0.0250 52,560 +0.00(+4.17%)
Nov 20, 2012 0.0220 0.0250 0.0220 0.0240 12,436 +0.00(+9.09%)
Nov 19, 2012 0.0290 0.0300 0.0200 0.0220 294,700 -0.01(-24.14%)
Nov 16, 2012 0.0300 0.0300 0.0290 0.0290 56,000 -0.00(-3.33%)
Nov 15, 2012 0.0286 0.0300 0.0286 0.0300 82,252 +0.00(+4.90%)
Nov 14, 2012 0.0300 0.0300 0.0286 0.0286 25,450 -0.00(-4.67%)
Nov 13, 2012 0.0286 0.0480 0.0286 0.0300 383,160 -0.01(-23.08%)
Nov 12, 2012 0.0285 0.0440 0.0285 0.0390 103,658 +0.00(+0.00%)
Nov 09, 2012 0.0385 0.0390 0.0385 0.0390 29,000 -0.00(-2.50%)
Nov 08, 2012 0.0395 0.0410 0.0395 0.0400 84,950 +0.00(+6.67%)
Nov 07, 2012 0.0400 0.0400 0.0280 0.0375 201,395 -0.01(-16.67%)
Nov 06, 2012 0.0311 0.0450 0.0311 0.0450 55,608 +0.01(+26.76%)
Nov 05, 2012 0.0450 0.0450 0.0300 0.0355 33,400 -0.01(-21.11%)
Nov 02, 2012 0.0300 0.0450 0.0300 0.0450 67,200 +0.01(+50.00%)
Nov 01, 2012 0.0300 0.0300 0.0300 0.0300 2,150 +0.00(+0.00%)
Oct 31, 2012 0.0350 0.0350 0.0300 0.0300 16,300 +0.00(+0.00%)
Oct 26, 2012 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 25, 2012 0.0265 0.0290 0.0265 0.0290 18,490 +0.00(+0.00%)
Oct 24, 2012 0.0290 0.0315 0.0290 0.0290 18,760 +0.00(+0.00%)
Oct 23, 2012 0.0290 0.0290 0.0290 0.0290 1,600 -0.00(-3.33%)
Oct 19, 2012 0.0265 0.0300 0.0265 0.0300 66,570 +0.00(+0.00%)
Oct 18, 2012 0.0300 0.0300 0.0265 0.0300 106,500 +0.00(+0.00%)
Oct 17, 2012 0.0270 0.0300 0.0265 0.0300 139,920 +0.00(+0.00%)
Oct 16, 2012 0.0300 0.0300 0.0300 0.0300 85,264 +0.00(+0.00%)
Oct 15, 2012 0.0300 0.0310 0.0265 0.0300 153,625 +0.00(+0.00%)
Oct 12, 2012 0.0300 0.0310 0.0300 0.0300 207,100 +0.00(+13.21%)
Oct 11, 2012 0.0300 0.0300 0.0265 0.0265 233,228 -0.00(-11.67%)
Oct 10, 2012 0.0300 0.0330 0.0300 0.0300 151,351 -0.00(-11.76%)
Oct 09, 2012 0.0300 0.0340 0.0300 0.0340 180,140 +0.00(+13.33%)
Oct 08, 2012 0.0320 0.0350 0.0300 0.0300 260,100 +0.00(+0.00%)
Oct 06, 2012 0.0300 0.0330 0.0300 0.0300 260,834 +0.00(+0.00%)
Oct 05, 2012 0.0300 0.0330 0.0300 0.0300 260,834 -0.00(-0.99%)
Oct 04, 2012 0.0343 0.0370 0.0300 0.0303 359,177 -0.00(-8.18%)
Oct 03, 2012 0.0400 0.0400 0.0330 0.0330 55,655 -0.00(-5.71%)
Oct 02, 2012 0.0400 0.0400 0.0322 0.0350 55,401 -0.00(-12.50%)
Oct 01, 2012 0.0350 0.0400 0.0350 0.0400 31,262 +0.00(+14.29%)
Sep 28, 2012 0.0380 0.0400 0.0350 0.0350 205,933 -0.00(-7.89%)
Sep 27, 2012 0.0380 0.0380 0.0380 0.0380 11,489 -0.00(-5.00%)
Sep 26, 2012 0.0400 0.0400 0.0400 0.0400 59,701 +0.00(+0.00%)
Sep 25, 2012 0.0410 0.0410 0.0400 0.0400 16,350 +0.00(+0.00%)
Sep 24, 2012 0.0400 0.0440 0.0400 0.0400 74,516 +0.00(+0.00%)
Sep 21, 2012 0.0435 0.0435 0.0400 0.0400 68,100 +0.00(+0.00%)
Sep 20, 2012 0.0400 0.0440 0.0400 0.0400 59,925 +0.00(+0.00%)
Sep 19, 2012 0.0400 0.0450 0.0400 0.0400 166,350 +0.00(+0.00%)
Sep 18, 2012 0.0400 0.0400 0.0350 0.0400 79,845 +0.00(+0.00%)
Sep 17, 2012 0.0350 0.0450 0.0350 0.0400 138,904 +0.00(+11.11%)
Sep 14, 2012 0.0380 0.0400 0.0350 0.0360 122,240 +0.00(+0.00%)
Sep 13, 2012 0.0390 0.0400 0.0360 0.0360 75,625 -0.00(-7.69%)
Sep 12, 2012 0.0400 0.0400 0.0390 0.0390 6,728 -0.00(-2.50%)
Sep 11, 2012 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 10, 2012 0.0390 0.0590 0.0390 0.0400 37,147 -0.00(-10.91%)
Sep 07, 2012 0.0400 0.0449 0.0350 0.0449 158,281 +0.00(+12.25%)
Sep 06, 2012 0.0400 0.0410 0.0322 0.0400 20,759 +0.00(+0.00%)
Sep 05, 2012 0.0400 0.0410 0.0400 0.0400 56,050 -0.00(-6.98%)
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.