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

Applied Energetics Inc (OP: AERG )

1.960 +0.050 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2014 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Dec 30, 2014 0.0050 0.0050 0.0035 0.0036 96,074 -0.00(-28.00%)
Dec 29, 2014 0.0046 0.0050 0.0031 0.0050 89,271 +0.00(+0.00%)
Dec 26, 2014 0.0040 0.0052 0.0031 0.0050 258,961 -0.00(-3.85%)
Dec 24, 2014 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Dec 23, 2014 0.0050 0.0070 0.0050 0.0060 316,020 +0.00(+20.00%)
Dec 22, 2014 0.0031 0.0065 0.0031 0.0050 436,897 +0.00(+61.29%)
Dec 19, 2014 0.0031 0.0038 0.0031 0.0031 135,250 +0.00(+6.90%)
Dec 18, 2014 0.0028 0.0032 0.0028 0.0029 491,123 -0.00(-6.45%)
Dec 17, 2014 0.0031 0.0031 0.0027 0.0031 397,746 +0.00(+19.23%)
Dec 16, 2014 0.0028 0.0026 0.0026 921,650 -0.00(-13.33%)
Dec 15, 2014 0.0035 0.0039 0.0030 0.0030 733,400 -0.00(-14.29%)
Dec 12, 2014 0.0035 0.0040 0.0035 0.0035 128,440 +0.00(+0.00%)
Dec 11, 2014 0.0035 0.0035 0.0035 0.0035 308,080 -0.00(-18.60%)
Dec 10, 2014 0.0045 0.0045 0.0035 0.0043 54,016 +0.00(+7.50%)
Dec 09, 2014 0.0041 0.0041 0.0034 0.0040 185,425 -0.00(-2.44%)
Dec 08, 2014 0.0041 0.0045 0.0041 0.0041 27,300 +0.00(+0.00%)
Dec 05, 2014 0.0041 0.0041 0.0041 0.0041 113,100 +0.00(+0.00%)
Dec 04, 2014 0.0040 0.0060 0.0040 0.0041 525,635 -0.00(-24.07%)
Dec 03, 2014 0.0075 0.0080 0.0054 0.0054 3,015,955 -0.00(-28.95%)
Dec 02, 2014 0.0098 0.0098 0.0076 0.0076 163,969 +0.00(+0.00%)
Dec 01, 2014 0.0119 0.0119 0.0075 0.0076 124,651 -0.00(-1.30%)
Nov 26, 2014 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Nov 25, 2014 0.0077 0.0077 0.0077 0.0077 3,480 -0.00(-2.53%)
Nov 24, 2014 0.0077 0.0090 0.0076 0.0079 102,725 -0.00(-11.24%)
Nov 21, 2014 0.0091 0.0112 0.0075 0.0089 154,850 -0.00(-3.26%)
Nov 20, 2014 0.0092 0.0092 0.0092 0.0092 2,000 -0.00(-1.08%)
Nov 19, 2014 0.0088 0.0101 0.0088 0.0093 49,450 -0.00(-11.93%)
Nov 18, 2014 0.0084 0.0128 0.0084 0.0106 126,088 +0.00(+25.71%)
Nov 17, 2014 0.0084 0.0084 0.0084 2,650 +0.00(+0.00%)
Nov 14, 2014 0.0084 0.0084 0.0084 2,650 -0.00(-5.62%)
Nov 13, 2014 0.0105 0.0105 0.0089 0.0089 44,871 +0.00(+8.54%)
Nov 12, 2014 0.0100 0.0100 0.0081 0.0082 284,675 -0.00(-10.87%)
Nov 11, 2014 0.0093 0.0093 0.0092 0.0092 4,500 +0.00(+0.00%)
Nov 10, 2014 0.0082 0.0108 0.0082 0.0092 12,410 +0.00(+13.58%)
Nov 07, 2014 0.0076 0.0100 0.0076 0.0081 10,800 -0.00(-19.00%)
Nov 06, 2014 0.0121 0.0121 0.0100 0.0100 223,049 +0.00(+0.00%)
Nov 05, 2014 0.0076 0.0116 0.0076 0.0100 99,157 +0.00(+11.11%)
Nov 04, 2014 0.0100 0.0100 0.0090 0.0090 9,210 -0.00(-10.00%)
Nov 03, 2014 0.0095 0.0100 0.0095 0.0100 399,500 +0.00(+5.26%)
Oct 31, 2014 0.0091 0.0095 0.0091 0.0095 8,600 -0.00(-20.17%)
Oct 30, 2014 0.0091 0.0121 0.0091 0.0119 7,750 +0.00(+30.77%)
Oct 29, 2014 0.0097 0.0124 0.0091 3,000 -0.00(-26.61%)
Oct 28, 2014 0.0075 0.0124 0.0075 0.0124 242,914 +0.00(+22.77%)
Oct 27, 2014 0.0120 0.0120 0.0095 0.0101 458,886 -0.00(-15.83%)
Oct 24, 2014 0.0120 0.0123 0.0120 0.0120 90,000 +0.00(+0.00%)
Oct 23, 2014 0.0120 0.0120 0.0120 0.0120 2,235 +0.00(+2.56%)
Oct 22, 2014 0.0126 0.0126 0.0111 0.0117 59,000 -0.00(-7.14%)
Oct 21, 2014 0.0153 0.0156 0.0126 0.0126 35,790 -0.00(-5.26%)
Oct 20, 2014 0.0180 0.0180 0.0133 0.0133 110,100 -0.00(-1.48%)
Oct 17, 2014 0.0135 0.0140 0.0135 0.0135 3,250 -0.00(-8.16%)
Oct 16, 2014 0.0147 0.0147 44,000 +0.00(+4.26%)
Oct 15, 2014 0.0141 0.0141 0.0141 0.0141 33,444 +0.00(+0.00%)
Oct 13, 2014 0.0141 0.0141 0.0141 0 -0.00(-25.79%)
Oct 10, 2014 0.0180 0.0197 0.0143 0.0190 57,580 +0.00(+32.87%)
Oct 09, 2014 0.0143 0.0143 0.0143 0.0143 500 +0.00(+1.42%)
Oct 08, 2014 0.0141 0.0161 0.0140 0.0141 52,531 -0.00(-11.88%)
Oct 07, 2014 0.0160 0.0166 0.0160 0.0160 60,670 -0.00(-0.62%)
Oct 06, 2014 0.0151 0.0162 0.0151 0.0161 90,500 +0.00(+10.27%)
Oct 03, 2014 0.0162 0.0162 0.0142 0.0146 10,950 -0.00(-25.13%)
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.