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, 2017 0.0274 0.0300 0.0250 0.0300 135,208 +0.00(+19.52%)
Nov 29, 2017 0.0293 0.0300 0.0251 0.0251 79,359 -0.00(-14.33%)
Nov 28, 2017 0.0325 0.0325 0.0293 0.0293 7,000 -0.00(-9.57%)
Nov 27, 2017 0.0324 0.0324 0.0324 0.0324 15,135 +0.00(+10.58%)
Nov 24, 2017 0.0293 0.0293 0.0293 0.0293 2,000 -0.00(-1.81%)
Nov 22, 2017 0.0298 0.0298 0.0298 0.0298 5,000 -0.00(-1.06%)
Nov 21, 2017 0.0302 0.0302 0.0302 0.0302 1,500 +0.00(+2.59%)
Nov 20, 2017 0.0338 0.0338 0.0251 0.0294 5,050 +0.00(+17.13%)
Nov 17, 2017 0.0251 0.0251 0.0251 0.0251 300 -0.00(-14.10%)
Nov 16, 2017 0.0244 0.0301 0.0244 0.0292 21,228 +0.01(+32.22%)
Nov 15, 2017 0.0200 0.0252 0.0200 0.0221 27,600 -0.01(-18.95%)
Nov 14, 2017 0.0273 0.0273 0.0273 0.0273 9,009 +0.00(+1.75%)
Nov 13, 2017 0.0252 0.0300 0.0252 0.0268 63,970 +0.00(+4.28%)
Nov 10, 2017 0.0257 0.0348 0.0257 0.0257 38,610 +0.00(+0.78%)
Nov 09, 2017 0.0253 0.0277 0.0253 0.0255 7,450 -0.00(-15.00%)
Nov 08, 2017 0.0300 0.0300 0.0261 0.0300 1,448,960 +0.00(+15.38%)
Nov 06, 2017 0.0260 0.0260 0.0260 0 +0.00(+2.77%)
Nov 03, 2017 0.0263 0.0340 0.0253 0.0253 691,533 -0.00(-8.00%)
Nov 02, 2017 0.0299 0.0300 0.0266 0.0275 427,800 -0.01(-18.93%)
Nov 01, 2017 0.0270 0.0349 0.0270 0.0339 276,528 +0.00(+0.00%)
Oct 31, 2017 0.0256 0.0339 0.0256 0.0339 600 -0.00(-3.09%)
Oct 30, 2017 0.0380 0.0400 0.0350 0.0350 156,656 -0.00(-5.41%)
Oct 27, 2017 0.0380 0.0387 0.0286 0.0370 221,476 -0.00(-2.68%)
Oct 26, 2017 0.0314 0.0400 0.0301 0.0380 58,105 +0.01(+44.56%)
Oct 25, 2017 0.0400 0.0400 0.0263 0.0263 54,350 -0.00(-13.49%)
Oct 24, 2017 0.0266 0.0400 0.0266 0.0304 70,350 -0.00(-13.14%)
Oct 23, 2017 0.0400 0.0400 0.0282 0.0350 11,700 +0.01(+34.10%)
Oct 20, 2017 0.0304 0.0304 0.0261 0.0261 47,300 -0.01(-25.43%)
Oct 19, 2017 0.0350 0.0350 0.0350 0.0350 25,300 +0.00(+4.48%)
Oct 18, 2017 0.0380 0.0380 0.0335 0.0335 1,700 -0.00(-11.84%)
Oct 17, 2017 0.0299 0.0400 0.0280 0.0380 270,630 +0.01(+37.58%)
Oct 16, 2017 0.0300 0.0300 0.0276 0.0276 88,559 -0.00(-11.19%)
Oct 13, 2017 0.0252 0.0500 0.0252 0.0311 23,276 +0.00(+2.47%)
Oct 12, 2017 0.0320 0.0349 0.0267 0.0303 84,800 -0.00(-6.06%)
Oct 11, 2017 0.0327 0.0327 0.0310 0.0323 25,700 +0.00(+4.22%)
Oct 10, 2017 0.0336 0.0336 0.0310 0.0310 20,000 -0.00(-3.13%)
Oct 09, 2017 0.0321 0.0335 0.0320 0.0320 148,405 -0.00(-3.03%)
Oct 06, 2017 0.0350 0.0400 0.0320 0.0330 69,736 -0.00(-5.71%)
Oct 05, 2017 0.0325 0.0350 0.0320 0.0350 148,082 +0.00(+9.03%)
Oct 04, 2017 0.0343 0.0390 0.0321 0.0321 53,630 -0.00(-1.47%)
Oct 03, 2017 0.0317 0.0342 0.0262 0.0326 73,738 -0.00(-6.91%)
Oct 02, 2017 0.0315 0.0389 0.0311 0.0350 40,775 +0.00(+7.69%)
Sep 29, 2017 0.0395 0.0395 0.0325 0.0325 23,689 -0.01(-18.55%)
Sep 28, 2017 0.0315 0.0399 0.0300 0.0399 72,600 +0.01(+26.67%)
Sep 27, 2017 0.0330 0.0330 0.0315 0.0315 6,929 +0.00(+4.90%)
Sep 26, 2017 0.0295 0.0300 0.0270 0.0300 82,910 +0.00(+0.10%)
Sep 25, 2017 0.0289 0.0325 0.0270 0.0300 24,320 -0.00(-7.69%)
Sep 22, 2017 0.0392 0.0399 0.0325 0.0325 130,190 -0.00(-1.28%)
Sep 21, 2017 0.0360 0.0360 0.0329 0.0329 22,500 -0.00(-8.66%)
Sep 20, 2017 0.0345 0.0369 0.0345 0.0360 44,314 +0.00(+10.55%)
Sep 19, 2017 0.0326 0.0349 0.0326 0.0326 23,352 -0.00(-6.59%)
Sep 18, 2017 0.0350 0.0350 0.0325 0.0349 99,669 -0.00(-0.29%)
Sep 15, 2017 0.0389 0.0389 0.0350 0.0350 32,304 +0.00(+0.00%)
Sep 14, 2017 0.0350 0.0389 0.0325 0.0350 91,593 +0.00(+0.00%)
Sep 13, 2017 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 12, 2017 0.0390 0.0390 0.0350 0.0350 46,302 -0.00(-10.14%)
Sep 11, 2017 0.0399 0.0399 0.0380 0.0389 22,200 +0.00(+2.50%)
Sep 08, 2017 0.0399 0.0399 0.0380 0.0380 109,500 -0.00(-4.76%)
Sep 07, 2017 0.0342 0.0399 0.0342 0.0399 28,693 +0.01(+16.50%)
Sep 06, 2017 0.0347 0.0347 0.0343 0.0343 10,063 +0.00(+5.38%)
Sep 05, 2017 0.0344 0.0346 0.0325 0.0325 139,643 -0.00(-5.25%)
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.