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, 2014 0.0220 0.0220 0.0172 0.0172 0 -0.00(-14.00%)
Feb 27, 2014 0.0210 0.0210 0.0182 0.0200 132,018 +0.00(+5.26%)
Feb 26, 2014 0.0199 0.0210 0.0180 0.0190 388,623 +0.00(+24.18%)
Feb 25, 2014 0.0190 0.0200 0.0153 0.0153 180,041 -0.00(-19.47%)
Feb 24, 2014 0.0130 0.0240 0.0111 0.0190 335,363 +0.01(+71.17%)
Feb 21, 2014 0.0110 0.0133 0.0093 0.0111 0 +0.00(+20.65%)
Feb 20, 2014 0.0108 0.0110 0.0075 0.0092 71,511 -0.00(-14.81%)
Feb 19, 2014 0.0108 0.0110 0.0108 0.0108 52,828 +0.00(+0.00%)
Feb 18, 2014 0.0111 0.0111 0.0108 0.0108 44,583 -0.00(-2.70%)
Feb 14, 2014 0.0111 0.0111 0.0111 0 -0.00(-3.48%)
Feb 13, 2014 0.0115 0.0115 0.0115 0.0115 2,000 +0.00(+6.48%)
Feb 12, 2014 0.0108 0.0108 0.0108 0.0108 3,300 +0.00(+0.00%)
Feb 11, 2014 0.0108 0.0108 0.0108 0.0108 2,934 +0.00(+0.00%)
Feb 10, 2014 0.0108 0.0133 0.0108 0.0108 8,451 +0.00(+0.00%)
Feb 06, 2014 0.0108 0.0108 0.0108 0 -0.00(-13.60%)
Feb 04, 2014 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 03, 2014 0.0125 0.0125 0.0125 0.0125 17,350 +0.00(+0.00%)
Jan 31, 2014 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jan 30, 2014 0.0125 0.0125 0.0125 0.0125 900 -0.00(-0.79%)
Jan 29, 2014 0.0153 0.0153 0.0126 0.0126 135,199 -0.00(-17.65%)
Jan 28, 2014 0.0125 0.0153 0.0125 0.0153 20,210 +0.00(+13.33%)
Jan 27, 2014 0.0153 0.0153 0.0135 0.0135 36,131 +0.00(+7.14%)
Jan 24, 2014 0.0125 0.0126 0.0125 0.0126 0 -0.00(-16.00%)
Jan 23, 2014 0.0150 0.0155 0.0136 0.0150 50,690 +0.00(+10.29%)
Jan 22, 2014 0.0155 0.0155 0.0135 0.0136 22,664 -0.00(-9.33%)
Jan 21, 2014 0.0140 0.0150 0.0126 0.0150 4,516 -0.00(-2.60%)
Jan 17, 2014 0.0154 0.0154 0.0154 0 +0.00(+27.27%)
Jan 16, 2014 0.0150 0.0150 0.0121 0.0121 28,000 +0.00(+2.54%)
Jan 15, 2014 0.0118 0.0118 0.0118 0.0118 550 -0.00(-20.81%)
Jan 14, 2014 0.0115 0.0149 0.0115 0.0149 104,000 +0.00(+0.00%)
Jan 13, 2014 0.0109 0.0149 0.0108 0.0149 72,840 +0.00(+19.20%)
Jan 10, 2014 0.0107 0.0125 0.0107 0.0125 32,165 -0.00(-2.34%)
Jan 09, 2014 0.0103 0.0128 0.0103 0.0128 35,806 +0.00(+25.49%)
Jan 08, 2014 0.0101 0.0102 0.0101 0.0102 6,000 +0.00(+0.99%)
Jan 07, 2014 0.0101 0.0128 0.0101 0.0101 12,548 -0.00(-19.20%)
Jan 06, 2014 0.0128 0.0128 0.0101 0.0125 39,456 -0.00(-2.34%)
Jan 03, 2014 0.0101 0.0128 0.0101 0.0128 91,463 +0.00(+26.73%)
Jan 02, 2014 0.0095 0.0129 0.0095 0.0101 119,150 -0.00(-0.98%)
Dec 31, 2013 0.0102 0.0102 0.0102 0 +0.00(+2.00%)
Dec 30, 2013 0.0101 0.0128 0.0100 0.0100 160,508 -0.00(-9.09%)
Dec 27, 2013 0.0100 0.0110 0.0100 0.0110 158,308 -0.00(-9.84%)
Dec 26, 2013 0.0089 0.0130 0.0089 0.0122 169,975 +0.00(+20.79%)
Dec 24, 2013 0.0102 0.0123 0.0090 0.0101 336,252 -0.00(-0.98%)
Dec 23, 2013 0.0118 0.0139 0.0101 0.0102 32,243 -0.00(-26.62%)
Dec 20, 2013 0.0098 0.0140 0.0098 0.0139 0 +0.00(+26.36%)
Dec 19, 2013 0.0090 0.0140 0.0090 0.0110 512,626 -0.00(-9.09%)
Dec 18, 2013 0.0090 0.0121 0.0090 0.0121 94,287 +0.00(+10.00%)
Dec 17, 2013 0.0110 0.0110 0.0090 0.0110 87,635 -0.00(-8.33%)
Dec 16, 2013 0.0120 0.0120 0.0110 0.0120 29,289 +0.00(+0.00%)
Dec 13, 2013 0.0100 0.0166 0.0100 0.0120 0 +0.00(+20.00%)
Dec 12, 2013 0.0100 0.0138 0.0100 0.0100 57,301 +0.00(+0.00%)
Dec 11, 2013 0.0105 0.0105 0.0100 0.0100 11,500 -0.00(-27.54%)
Dec 10, 2013 0.0105 0.0138 0.0105 0.0138 18,700 +0.00(+31.43%)
Dec 09, 2013 0.0105 0.0139 0.0105 0.0105 10,210 +0.00(+0.00%)
Dec 06, 2013 0.0123 0.0125 0.0100 0.0105 122,174 -0.00(-14.63%)
Dec 05, 2013 0.0123 0.0123 0.0123 0.0123 1,750 -0.00(-0.81%)
Dec 04, 2013 0.0131 0.0131 0.0120 0.0124 53,683 -0.00(-4.62%)
Dec 03, 2013 0.0130 0.0130 0.0130 0.0130 5,165 +0.00(+5.69%)
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.