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, 2015 0.0030 0.0040 0.0024 0.0040 231,545 +0.00(+33.33%)
Nov 25, 2015 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 24, 2015 0.0040 0.0040 0.0027 0.0040 35,000 +0.00(+0.00%)
Nov 23, 2015 0.0040 0.0040 0.0040 0.0040 35,050 +0.00(+5.26%)
Nov 20, 2015 0.0038 0.0038 0.0025 0.0038 16,024 +0.00(+0.00%)
Nov 19, 2015 0.0032 0.0038 0.0025 0.0038 35,000 +0.00(+26.67%)
Nov 18, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+50.00%)
Nov 17, 2015 0.0020 0.0020 0.0020 0.0020 1,300 +0.00(+0.00%)
Nov 16, 2015 0.0023 0.0030 0.0020 0.0020 2,621 -0.00(-13.04%)
Nov 13, 2015 0.0023 0.0023 0.0023 0.0023 21,390 +0.00(+0.00%)
Nov 12, 2015 0.0023 0.0023 0.0023 0.0023 200 +0.00(+0.00%)
Nov 11, 2015 0.0035 0.0035 0.0020 0.0023 631,625 -0.00(-42.50%)
Nov 10, 2015 0.0026 0.0040 0.0026 0.0040 130,300 +0.00(+53.85%)
Nov 09, 2015 0.0020 0.0026 0.0020 0.0026 2,171 -0.00(-10.34%)
Nov 06, 2015 0.0024 0.0029 0.0020 0.0029 11,900 +0.00(+45.00%)
Nov 05, 2015 0.0020 0.0020 0.0020 0.0020 10,612 +0.00(+0.00%)
Nov 04, 2015 0.0021 0.0021 0.0020 0.0020 5,100 -0.00(-4.76%)
Nov 03, 2015 0.0021 0.0021 0.0021 0.0021 4,000 +0.00(+0.00%)
Nov 02, 2015 0.0021 0.0024 0.0021 0.0021 30,600 +0.00(+0.00%)
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%)
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.