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 (%)
Nov 27, 2013 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Nov 26, 2013 0.0130 0.0130 0.0130 0.0130 5,600 +0.00(+0.00%)
Nov 25, 2013 0.0130 0.0130 0.0130 0.0130 12,478 -0.00(-18.75%)
Nov 22, 2013 0.0130 0.0165 0.0130 0.0160 42,398 +0.00(+30.08%)
Nov 21, 2013 0.0123 0.0123 0.0123 0.0123 2,464 +0.00(+0.00%)
Nov 20, 2013 0.0123 0.0123 0.0123 0.0123 4,700 +0.00(+0.00%)
Nov 19, 2013 0.0160 0.0160 0.0122 0.0123 51,175 -0.00(-23.12%)
Nov 18, 2013 0.0122 0.0160 0.0122 0.0160 348,760 +0.00(+31.15%)
Nov 15, 2013 0.0122 0.0140 0.0122 0.0122 64,000 +0.00(+0.00%)
Nov 14, 2013 0.0131 0.0140 0.0122 0.0122 116,308 -0.00(-0.81%)
Nov 12, 2013 0.0122 0.0123 0.0122 0.0123 12,911 +0.00(+0.82%)
Nov 11, 2013 0.0123 0.0200 0.0122 0.0122 553,217 -0.00(-6.15%)
Nov 08, 2013 0.0150 0.0150 0.0130 0.0130 41,352 +0.00(+6.56%)
Nov 07, 2013 0.0122 0.0122 0.0122 0.0122 13,000 -0.00(-28.24%)
Nov 05, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 04, 2013 0.0122 0.0170 0.0122 0.0170 19,443 +0.00(+21.43%)
Nov 01, 2013 0.0160 0.0170 0.0140 0.0140 80,098 +0.00(+0.00%)
Oct 31, 2013 0.0160 0.0160 0.0140 0.0140 50,600 +0.00(+0.00%)
Oct 30, 2013 0.0140 0.0140 0.0140 0.0140 975 +0.00(+0.00%)
Oct 29, 2013 0.0140 0.0140 0.0140 0.0140 2,275 +0.00(+0.00%)
Oct 28, 2013 0.0140 0.0140 0.0140 0.0140 17,100 -0.00(-12.50%)
Oct 25, 2013 0.0140 0.0160 0.0140 0.0160 32,717 +0.00(+28.00%)
Oct 24, 2013 0.0140 0.0140 0.0125 0.0125 96,500 -0.00(-0.79%)
Oct 23, 2013 0.0129 0.0140 0.0125 0.0126 13,700 +0.00(+0.80%)
Oct 22, 2013 0.0140 0.0160 0.0125 0.0125 121,433 -0.00(-10.71%)
Oct 21, 2013 0.0185 0.0190 0.0140 0.0140 189,404 -0.01(-30.00%)
Oct 18, 2013 0.0190 0.0200 0.0190 0.0200 51,600 +0.00(+5.26%)
Oct 17, 2013 0.0190 0.0190 0.0150 0.0190 44,000 +0.00(+26.67%)
Oct 16, 2013 0.0200 0.0200 0.0122 0.0150 371,311 -0.01(-25.00%)
Oct 15, 2013 0.0140 0.0200 0.0140 0.0200 77,970 +0.01(+33.33%)
Oct 14, 2013 0.0140 0.0150 0.0140 0.0150 9,250 +0.00(+7.14%)
Oct 11, 2013 0.0140 0.0140 0.0140 0.0140 8,000 +0.00(+0.00%)
Oct 10, 2013 0.0140 0.0140 0.0140 0.0140 1,900 +0.00(+0.00%)
Oct 09, 2013 0.0200 0.0200 0.0140 0.0140 12,550 +0.00(+0.00%)
Oct 08, 2013 0.0144 0.0144 0.0140 0.0140 66,641 +0.00(+0.00%)
Oct 07, 2013 0.0140 0.0200 0.0140 0.0140 17,700 +0.00(+0.00%)
Oct 04, 2013 0.0140 0.0140 0.0140 0.0140 19,000 +0.00(+0.00%)
Oct 03, 2013 0.0200 0.0200 0.0140 0.0140 41,300 +0.00(+0.00%)
Oct 02, 2013 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Oct 01, 2013 0.0140 0.0150 0.0140 0.0140 90,997 -0.00(-12.50%)
Sep 27, 2013 0.0160 0.0160 0.0160 0.0160 31,720 +0.00(+0.00%)
Sep 26, 2013 0.0160 0.0160 0.0160 0.0160 4,665 +0.00(+0.00%)
Sep 25, 2013 0.0160 0.0160 0.0160 0.0160 1,631 +0.00(+1.91%)
Sep 24, 2013 0.0157 0.0157 0.0157 0.0157 1,200 +0.00(+0.00%)
Sep 23, 2013 0.0157 0.0157 0.0157 0.0157 3,175 +0.00(+0.00%)
Sep 20, 2013 0.0157 0.0157 0.0157 0.0157 300 -0.00(-7.65%)
Sep 19, 2013 0.0180 0.0180 0.0170 0.0170 72,097 +0.00(+0.00%)
Sep 18, 2013 0.0155 0.0210 0.0155 0.0170 32,150 -0.00(-6.08%)
Sep 17, 2013 0.0210 0.0210 0.0181 0.0181 39,700 -0.00(-9.50%)
Sep 16, 2013 0.0200 0.0210 0.0181 0.0200 86,782 -0.00(-4.76%)
Sep 13, 2013 0.0190 0.0210 0.0190 0.0210 13,180 +0.00(+10.53%)
Sep 12, 2013 0.0200 0.0200 0.0190 0.0190 10,342 +0.00(+0.00%)
Sep 11, 2013 0.0190 0.0200 0.0190 0.0190 51,100 +0.00(+0.00%)
Sep 10, 2013 0.0181 0.0190 0.0181 0.0190 12,990 +0.00(+2.70%)
Sep 09, 2013 0.0181 0.0185 0.0181 0.0185 42,458 +0.00(+2.21%)
Sep 06, 2013 0.0200 0.0200 0.0181 0.0181 31,569 -0.00(-11.71%)
Sep 05, 2013 0.0181 0.0205 0.0181 0.0205 18,416 +0.00(+13.26%)
Sep 04, 2013 0.0181 0.0190 0.0181 0.0181 28,532 +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.