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 +0.030 (+1.60%)
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 (%)
Feb 28, 2013 0.0299 0.0300 0.0266 0.0266 105,600 -0.00(-11.04%)
Feb 27, 2013 0.0350 0.0350 0.0299 0.0299 60,100 +0.00(+3.82%)
Feb 26, 2013 0.0310 0.0311 0.0280 0.0288 50,840 -0.01(-26.15%)
Feb 22, 2013 0.0400 0.0400 0.0311 0.0390 120,050 -0.00(-2.50%)
Feb 21, 2013 0.0400 0.0475 0.0380 0.0400 70,300 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0400 0.0400 131,748 +0.00(+10.19%)
Feb 19, 2013 0.0380 0.0450 0.0363 0.0363 15,105 -0.00(-4.47%)
Feb 15, 2013 0.0380 0.0380 0.0380 0.0380 2,200 -0.00(-3.80%)
Feb 14, 2013 0.0400 0.0470 0.0390 0.0395 139,814 -0.00(-1.25%)
Feb 13, 2013 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 12, 2013 0.0400 0.0400 0.0400 0.0400 16,850 +0.00(+0.00%)
Feb 11, 2013 0.0400 0.0400 0.0400 0.0400 10,880 +0.00(+0.00%)
Feb 08, 2013 0.0485 0.0500 0.0400 0.0400 100,700 -0.01(-20.00%)
Feb 07, 2013 0.0330 0.0500 0.0330 0.0500 180,775 +0.01(+25.00%)
Feb 06, 2013 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+11.11%)
Feb 04, 2013 0.0360 0.0400 0.0360 0.0360 84,800 -0.00(-2.70%)
Feb 01, 2013 0.0380 0.0400 0.0360 0.0370 106,500 -0.00(-1.33%)
Jan 31, 2013 0.0380 0.0380 0.0375 0.0375 75,376 -0.00(-1.32%)
Jan 30, 2013 0.0380 0.0380 0.0380 0.0380 618 -0.00(-7.32%)
Jan 29, 2013 0.0410 0.0410 0.0410 0.0410 10,125 +0.00(+0.00%)
Jan 28, 2013 0.0360 0.0410 0.0360 0.0410 31,950 +0.00(+2.50%)
Jan 25, 2013 0.0370 0.0400 0.0370 0.0400 20,750 +0.00(+11.11%)
Jan 24, 2013 0.0360 0.0430 0.0360 0.0360 57,420 -0.00(-2.70%)
Jan 23, 2013 0.0370 0.0417 0.0370 0.0370 20,846 -0.00(-10.84%)
Jan 22, 2013 0.0380 0.0450 0.0380 0.0415 136,294 -0.00(-5.68%)
Jan 18, 2013 0.0400 0.0440 0.0400 0.0440 30,495 +0.00(+10.00%)
Jan 17, 2013 0.0360 0.0400 0.0360 0.0400 113,110 +0.00(+0.00%)
Jan 16, 2013 0.0397 0.0400 0.0395 0.0400 191,700 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0400 0.0360 0.0400 222,288 +0.01(+17.65%)
Jan 14, 2013 0.0400 0.0400 0.0340 0.0340 200 +0.00(+3.03%)
Jan 12, 2013 0.0330 0.0330 0.0330 0.0330 582 +0.00(+0.00%)
Jan 11, 2013 0.0330 0.0330 0.0330 0.0330 582 +0.00(+0.00%)
Jan 10, 2013 0.0330 0.0330 0.0330 0.0330 4,850 +0.00(+0.00%)
Jan 09, 2013 0.0384 0.0390 0.0320 0.0330 170,000 -0.01(-15.17%)
Jan 08, 2013 0.0389 0.0389 0.0389 0.0389 32,000 +0.01(+29.67%)
Jan 07, 2013 0.0300 0.0300 0.0300 0.0300 14,200 -0.01(-23.08%)
Jan 04, 2013 0.0350 0.0390 0.0350 0.0390 29,318 +0.00(+11.43%)
Jan 03, 2013 0.0280 0.0350 0.0280 0.0350 55,264 +0.01(+16.67%)
Jan 02, 2013 0.0300 0.0300 0.0280 0.0300 52,981 +0.00(+7.14%)
Dec 31, 2012 0.0250 0.0300 0.0236 0.0280 287,865 +0.00(+3.70%)
Dec 28, 2012 0.0250 0.0270 0.0250 0.0270 93,231 -0.00(-3.57%)
Dec 27, 2012 0.0250 0.0350 0.0250 0.0280 191,604 -0.00(-3.45%)
Dec 26, 2012 0.0290 0.0290 0.0290 0.0290 86,410 +0.00(+0.00%)
Dec 24, 2012 0.0320 0.0330 0.0290 0.0290 168,206 -0.00(-9.37%)
Dec 21, 2012 0.0320 0.0400 0.0300 0.0320 183,629 +0.00(+6.67%)
Dec 20, 2012 0.0260 0.0499 0.0260 0.0300 484,715 +0.00(+15.38%)
Dec 19, 2012 0.0260 0.0260 0.0260 0.0260 26,059 +0.00(+0.00%)
Dec 18, 2012 0.0260 0.0280 0.0260 0.0260 51,399 +0.00(+0.00%)
Dec 17, 2012 0.0280 0.0475 0.0260 0.0260 160,039 -0.00(-7.14%)
Dec 14, 2012 0.0280 0.0280 0.0280 0.0280 38,748 +0.00(+0.00%)
Dec 13, 2012 0.0280 0.0280 0.0280 0.0280 30,000 +0.00(+0.00%)
Dec 12, 2012 0.0280 0.0310 0.0280 0.0280 16,461 +0.00(+3.70%)
Dec 11, 2012 0.0300 0.0300 0.0260 0.0270 126,911 -0.02(-46.00%)
Dec 10, 2012 0.0300 0.0500 0.0300 0.0500 126,700 +0.02(+85.19%)
Dec 07, 2012 0.0270 0.0270 0.0270 0.0270 21,570 +0.00(+0.00%)
Dec 06, 2012 0.0280 0.0280 0.0270 0.0270 191,403 -0.00(-3.57%)
Dec 05, 2012 0.0285 0.0325 0.0280 0.0280 264,450 -0.01(-20.00%)
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.