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 (%)
Dec 30, 2016 0.0238 0.0238 0.0238 0 +0.00(+25.11%)
Dec 29, 2016 0.0200 0.0201 0.0190 0.0190 42,338 -0.00(-1.64%)
Dec 28, 2016 0.0200 0.0200 0.0170 0.0193 22,901 -0.00(-3.41%)
Dec 27, 2016 0.0170 0.0212 0.0170 0.0200 8,000 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2016 0.0221 0.0229 0.0200 0.0200 191,885 -0.00(-18.70%)
Dec 21, 2016 0.0230 0.0246 0.0230 0.0246 12,000 +0.00(+11.31%)
Dec 20, 2016 0.0220 0.0222 0.0220 0.0221 42,518 -0.00(-2.21%)
Dec 19, 2016 0.0200 0.0226 0.0200 0.0226 6,665 +0.00(+4.63%)
Dec 16, 2016 0.0210 0.0216 0.0210 0.0216 4,806 +0.00(+2.86%)
Dec 15, 2016 0.0230 0.0300 0.0210 0.0210 1,520 -0.00(-0.47%)
Dec 14, 2016 0.0205 0.0211 0.0205 0.0211 4,900 -0.01(-25.25%)
Dec 13, 2016 0.0250 0.0289 0.0224 0.0282 29,194 +0.00(+8.57%)
Dec 12, 2016 0.0220 0.0260 0.0200 0.0260 119,835 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0300 0.0250 0.0260 67,040 +0.00(+6.56%)
Dec 08, 2016 0.0280 0.0300 0.0244 0.0244 25,152 +0.00(+9.42%)
Dec 07, 2016 0.0261 0.0280 0.0223 0.0223 27,755 -0.01(-25.67%)
Dec 06, 2016 0.0203 0.0300 0.0203 0.0300 64,213 +0.01(+64.84%)
Dec 05, 2016 0.0300 0.0300 0.0182 0.0182 19,378 -0.01(-35.00%)
Dec 02, 2016 0.0280 0.0280 0.0280 0.0280 49,000 -0.00(-3.82%)
Dec 01, 2016 0.0276 0.0325 0.0276 0.0291 35,068 +0.00(+5.48%)
Nov 30, 2016 0.0275 0.0350 0.0275 0.0276 33,400 +0.01(+36.63%)
Nov 29, 2016 0.0275 0.0275 0.0202 0.0202 10,500 -0.00(-6.83%)
Nov 28, 2016 0.0217 0.0217 0.0217 0.0217 700 -0.01(-26.51%)
Nov 25, 2016 0.0265 0.0295 0.0225 0.0295 75,600 +0.00(+7.27%)
Nov 23, 2016 0.0275 0.0275 0.0275 0 -0.00(-12.70%)
Nov 22, 2016 0.0324 0.0390 0.0315 0.0315 16,266 -0.00(-0.47%)
Nov 21, 2016 0.0251 0.0316 0.0251 0.0316 6,100 +0.00(+15.57%)
Nov 18, 2016 0.0300 0.0351 0.0274 0.0274 266,248 -0.00(-8.72%)
Nov 17, 2016 0.0401 0.0401 0.0260 0.0300 267,031 -0.01(-23.88%)
Nov 16, 2016 0.0394 0.0394 0.0394 0.0394 20,000 +0.00(+11.03%)
Nov 15, 2016 0.0400 0.0430 0.0355 0.0355 86,221 +0.00(+0.00%)
Nov 14, 2016 0.0355 0.0355 0.0355 0.0355 6,878 +0.00(+1.00%)
Nov 11, 2016 0.0412 0.0412 0.0351 0.0351 44,600 -0.00(-5.01%)
Nov 10, 2016 0.0386 0.0495 0.0370 0.0370 166,384 +0.00(+5.71%)
Nov 09, 2016 0.0400 0.0400 0.0350 0.0350 910 -0.00(-7.89%)
Nov 08, 2016 0.0400 0.0400 0.0380 0.0380 30,300 +0.00(+5.56%)
Nov 07, 2016 0.0420 0.0420 0.0360 0.0360 89,352 +0.00(+2.86%)
Nov 04, 2016 0.0384 0.0384 0.0350 0.0350 60,810 +0.00(+0.00%)
Nov 03, 2016 0.0402 0.0402 0.0350 0.0350 34,265 -0.01(-12.94%)
Nov 02, 2016 0.0455 0.0455 0.0400 0.0402 130,415 -0.00(-10.67%)
Nov 01, 2016 0.0350 0.0455 0.0350 0.0450 37,674 +0.01(+36.36%)
Oct 31, 2016 0.0330 0.0366 0.0330 0.0330 16,200 +0.00(+0.00%)
Oct 28, 2016 0.0450 0.0500 0.0330 0.0330 101,500 -0.00(-13.16%)
Oct 27, 2016 0.0400 0.0400 0.0367 0.0380 45,875 -0.00(-5.00%)
Oct 26, 2016 0.0360 0.0415 0.0333 0.0400 58,850 -0.01(-20.00%)
Oct 25, 2016 0.0450 0.0500 0.0450 0.0500 93,098 +0.02(+50.15%)
Oct 24, 2016 0.0333 0.0333 0.0333 0.0333 9,955 +0.00(+0.00%)
Oct 21, 2016 0.0333 0.0333 0.0333 0.0333 2,375 +0.00(+0.60%)
Oct 20, 2016 0.0330 0.0331 0.0330 0.0331 9,800 +0.00(+6.77%)
Oct 19, 2016 0.0310 0.0310 0.0310 0.0310 580 +0.00(+1.64%)
Oct 18, 2016 0.0500 0.0500 0.0305 0.0305 23,740 -0.00(-12.86%)
Oct 14, 2016 0.0350 0.0350 0.0350 50 -0.00(-12.50%)
Oct 13, 2016 0.0290 0.0400 0.0290 0.0400 97,050 +0.00(+14.29%)
Oct 12, 2016 0.0350 0.0350 0.0338 0.0350 56,500 +0.00(+0.00%)
Oct 11, 2016 0.0450 0.0450 0.0249 0.0350 384,547 -0.01(-22.22%)
Oct 10, 2016 0.0450 0.0450 0.0450 0.0450 11,280 +0.00(+12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0.0400 1,280 +0.00(+0.00%)
Oct 06, 2016 0.0430 0.0490 0.0300 0.0400 424,420 -0.00(-5.44%)
Oct 05, 2016 0.0504 0.0504 0.0423 0.0423 42,301 -0.01(-11.88%)
Oct 04, 2016 0.0480 0.0480 0.0480 0.0480 200 -0.01(-11.11%)
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.