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 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Dec 31, 2018 0.0550 0.0600 0.0410 0.0480 103,200 -0.01(-20.00%)
Dec 28, 2018 0.0550 0.0600 0.0420 0.0600 213,300 +0.00(+9.09%)
Dec 27, 2018 0.0550 0.0600 0.0550 0.0550 2,195 -0.00(-8.03%)
Dec 26, 2018 0.0510 0.0600 0.0510 0.0598 8,159 -0.00(-4.32%)
Dec 24, 2018 0.0625 0.0625 0.0625 35 +0.00(+0.00%)
Dec 21, 2018 0.0550 0.0625 0.0490 0.0625 309,700 +0.02(+48.81%)
Dec 20, 2018 0.0600 0.0600 0.0420 0.0420 63,565 -0.02(-30.00%)
Dec 19, 2018 0.0561 0.0600 0.0447 0.0600 60,500 +0.00(+0.00%)
Dec 18, 2018 0.0531 0.0600 0.0531 0.0600 31,770 +0.00(+4.35%)
Dec 17, 2018 0.0550 0.0575 0.0550 0.0575 37,188 -0.00(-4.01%)
Dec 14, 2018 0.0575 0.0599 0.0575 0.0599 3,000 -0.00(-0.17%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0600 53,013 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0600 0.0550 0.0600 14,150 +0.00(+0.17%)
Dec 06, 2018 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Dec 04, 2018 0.0600 0.0600 0.0531 0.0550 40,700 -0.00(-8.33%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 21,500 +0.00(+0.00%)
Nov 30, 2018 0.0562 0.0600 0.0562 0.0600 35,400 +0.00(+3.27%)
Nov 29, 2018 0.0560 0.0600 0.0560 0.0581 31,965 -0.00(-4.75%)
Nov 28, 2018 0.0625 0.0625 0.0562 0.0610 4,012 +0.00(+1.67%)
Nov 27, 2018 0.0610 0.0610 0.0562 0.0600 76,076 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+5.26%)
Nov 23, 2018 0.0600 0.0600 0.0570 0.0570 18,800 -0.00(-5.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2018 0.0566 0.0600 0.0563 0.0600 30,927 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0625 0.0581 0.0600 56,775 +0.00(+0.00%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+6.76%)
Nov 15, 2018 0.0562 0.0562 0.0562 0.0562 540 +0.00(+0.00%)
Nov 14, 2018 0.0562 0.0562 0.0558 0.0562 4,600 +0.00(+0.00%)
Nov 13, 2018 0.0581 0.0581 0.0562 0.0562 5,399 -0.00(-6.33%)
Nov 12, 2018 0.0562 0.0600 0.0562 0.0600 2,800 +0.00(+0.00%)
Nov 09, 2018 0.0581 0.0600 0.0581 0.0600 15,400 -0.00(-4.00%)
Nov 08, 2018 0.0598 0.0650 0.0598 0.0625 45,500 -0.00(-3.85%)
Nov 07, 2018 0.0500 0.0650 0.0500 0.0650 285,300 +0.01(+11.88%)
Nov 06, 2018 0.0600 0.0600 0.0562 0.0581 44,150 -0.01(-10.48%)
Nov 05, 2018 0.0560 0.0649 0.0560 0.0649 84,000 +0.01(+12.87%)
Nov 02, 2018 0.0657 0.0657 0.0575 0.0575 82,900 +0.00(+2.31%)
Nov 01, 2018 0.0600 0.0625 0.0562 0.0562 73,800 -0.00(-6.33%)
Oct 31, 2018 0.0545 0.0600 0.0545 0.0600 13,372 +0.00(+0.84%)
Oct 30, 2018 0.0596 0.0596 0.0515 0.0595 137,836 +0.00(+0.17%)
Oct 29, 2018 0.0684 0.0684 0.0500 0.0594 2,078,753 -0.01(-18.85%)
Oct 26, 2018 0.0765 0.0800 0.0684 0.0732 166,700 +0.00(+4.57%)
Oct 25, 2018 0.0770 0.0770 0.0700 0.0700 10,600 -0.01(-9.09%)
Oct 24, 2018 0.0700 0.0770 0.0686 0.0770 58,770 +0.01(+12.24%)
Oct 23, 2018 0.0630 0.0709 0.0624 0.0686 127,058 -0.00(-3.79%)
Oct 22, 2018 0.0615 0.0800 0.0615 0.0713 50,380 -0.00(-1.11%)
Oct 19, 2018 0.0655 0.0800 0.0655 0.0721 60,500 +0.00(+1.55%)
Oct 18, 2018 0.0655 0.0710 0.0655 0.0710 14,673 +0.00(+0.71%)
Oct 17, 2018 0.0615 0.0768 0.0615 0.0705 47,820 +0.01(+8.29%)
Oct 15, 2018 0.0651 0.0651 0.0651 0 -0.01(-7.66%)
Oct 12, 2018 0.0769 0.0769 0.0620 0.0705 125,000 -0.01(-8.32%)
Oct 11, 2018 0.0768 0.0769 0.0651 0.0769 83,350 +0.01(+17.94%)
Oct 10, 2018 0.0655 0.0680 0.0652 0.0652 97,850 -0.00(-6.59%)
Oct 09, 2018 0.0651 0.0706 0.0651 0.0698 41,589 -0.00(-0.29%)
Oct 08, 2018 0.0651 0.0700 0.0650 0.0700 27,372 -0.01(-7.77%)
Oct 05, 2018 0.0625 0.0759 0.0625 0.0759 16,000 +0.00(+4.69%)
Oct 04, 2018 0.0700 0.0725 0.0620 0.0725 224,450 -0.00(-1.09%)
Oct 03, 2018 0.0730 0.0780 0.0730 0.0733 23,050 +0.00(+4.56%)
Oct 02, 2018 0.0680 0.0775 0.0680 0.0701 32,600 +0.00(+0.14%)
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.