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: 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 (%)
Feb 27, 2015 0.0149 0.0149 0.0100 0.0100 78,452 -0.00(-32.89%)
Feb 26, 2015 0.0173 0.0192 0.0062 0.0149 142,800 +0.00(+47.52%)
Feb 25, 2015 0.0150 0.0150 0.0101 0.0101 177,713 -0.00(-32.67%)
Feb 24, 2015 0.0085 0.0250 0.0073 0.0150 418,228 +0.01(+76.47%)
Feb 23, 2015 0.0098 0.0140 0.0047 0.0085 381,885 +0.00(+23.19%)
Feb 20, 2015 0.0055 0.0069 0.0055 0.0069 82,258 +0.00(+25.45%)
Feb 19, 2015 0.0053 0.0055 0.0049 0.0055 104,505 +0.00(+3.77%)
Feb 18, 2015 0.0053 0.0053 0.0053 0.0053 30,019 +0.00(+0.00%)
Feb 17, 2015 0.0053 0.0053 0.0052 0.0053 111,000 +0.00(+0.00%)
Feb 13, 2015 0.0053 0.0053 0.0053 0 +0.00(+12.77%)
Feb 12, 2015 0.0051 0.0054 0.0047 0.0047 86,327 -0.00(-7.84%)
Feb 11, 2015 0.0051 0.0051 0.0051 0.0051 30,000 +0.00(+15.91%)
Feb 10, 2015 0.0044 0.0045 0.0044 0.0044 10,000 -0.00(-4.35%)
Feb 09, 2015 0.0054 0.0054 0.0046 0.0046 103,288 -0.00(-14.81%)
Feb 06, 2015 0.0055 0.0055 0.0054 0.0054 14,143 +0.00(+25.58%)
Feb 05, 2015 0.0043 0.0043 0.0043 0.0043 2,085 +0.00(+0.00%)
Feb 04, 2015 0.0043 0.0055 0.0043 0.0043 31,226 +0.00(+0.00%)
Feb 03, 2015 0.0055 0.0055 0.0043 0.0043 22,600 -0.00(-21.82%)
Feb 02, 2015 0.0055 0.0055 0.0055 0.0055 1,450 +0.00(+27.91%)
Jan 30, 2015 0.0043 0.0045 0.0043 0.0043 31,547 +0.00(+0.00%)
Jan 29, 2015 0.0059 0.0059 0.0043 0.0043 17,000 +0.00(+2.38%)
Jan 28, 2015 0.0042 0.0042 0.0042 0.0042 10,025 +0.00(+0.00%)
Jan 27, 2015 0.0045 0.0045 0.0042 0.0042 400 +0.00(+0.00%)
Jan 26, 2015 0.0042 0.0050 0.0042 0.0042 55,057 +0.00(+0.00%)
Jan 23, 2015 0.0042 0.0042 0.0042 0.0042 5,721 -0.00(-4.55%)
Jan 22, 2015 0.0044 0.0044 0.0044 0.0044 23,279 +0.00(+0.00%)
Jan 21, 2015 0.0042 0.0044 0.0042 0.0044 30,999 +0.00(+0.00%)
Jan 20, 2015 0.0042 0.0044 0.0042 0.0044 33,450 +0.00(+0.00%)
Jan 16, 2015 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Jan 15, 2015 0.0065 0.0065 0.0042 0.0042 137,689 -0.00(-35.38%)
Jan 14, 2015 0.0042 0.0065 0.0042 0.0065 203,951 +0.00(+58.54%)
Jan 13, 2015 0.0041 0 -0.00(-35.94%)
Jan 12, 2015 0.0060 0.0064 0.0060 0.0064 82,596 +0.00(+6.67%)
Jan 09, 2015 0.0033 0.0060 0.0033 0.0060 38,000 +0.00(+81.82%)
Jan 08, 2015 0.0037 0.0037 0.0033 0.0033 8,607 -0.00(-10.81%)
Jan 07, 2015 0.0037 0.0037 0.0037 0.0037 432 +0.00(+0.00%)
Jan 06, 2015 0.0037 0.0038 0.0037 0.0037 344,548 +0.00(+0.00%)
Jan 02, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
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%)
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.