Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Feb 28, 2017 0.0401 0.0457 0.0401 0.0457 22,200 +0.00(+1.44%)
Feb 27, 2017 0.0550 0.0600 0.0444 0.0450 452,723 -0.01(-10.00%)
Feb 24, 2017 0.0480 0.0501 0.0410 0.0500 122,606 +0.01(+34.77%)
Feb 23, 2017 0.0479 0.0479 0.0371 0.0371 35,284 +0.00(+2.20%)
Feb 22, 2017 0.0342 0.0479 0.0342 0.0363 20,250 +0.00(+5.83%)
Feb 21, 2017 0.0340 0.0380 0.0340 0.0343 208,400 +0.00(+0.88%)
Feb 17, 2017 0.0340 0.0340 0.0340 0 -0.00(-9.57%)
Feb 16, 2017 0.0479 0.0479 0.0351 0.0376 91,393 -0.01(-20.00%)
Feb 15, 2017 0.0479 0.0479 0.0445 0.0470 51,900 +0.00(+2.40%)
Feb 14, 2017 0.0439 0.0459 0.0386 0.0459 473,876 -0.00(-4.18%)
Feb 13, 2017 0.0480 0.0480 0.0407 0.0479 86,410 +0.01(+18.86%)
Feb 10, 2017 0.0450 0.0460 0.0400 0.0403 69,444 +0.00(+0.32%)
Feb 09, 2017 0.0400 0.0450 0.0400 0.0402 29,551 +0.00(+0.42%)
Feb 08, 2017 0.0394 0.0400 0.0394 0.0400 37,920 +0.01(+24.61%)
Feb 07, 2017 0.0450 0.0457 0.0321 0.0321 168,408 -0.01(-28.35%)
Feb 06, 2017 0.0415 0.0500 0.0415 0.0448 56,660 -0.01(-10.40%)
Feb 03, 2017 0.0365 0.0500 0.0365 0.0500 72,340 +0.01(+23.92%)
Feb 02, 2017 0.0410 0.0500 0.0374 0.0403 40,722 +0.00(+0.87%)
Feb 01, 2017 0.0318 0.0499 0.0318 0.0400 245,206 +0.00(+3.63%)
Jan 31, 2017 0.0318 0.0386 0.0318 0.0386 1,700 +0.01(+21.38%)
Jan 30, 2017 0.0318 0.0319 0.0318 0.0318 12,056 +0.00(+0.00%)
Jan 27, 2017 0.0350 0.0386 0.0300 0.0318 88,841 -0.00(-8.88%)
Jan 26, 2017 0.0300 0.0350 0.0300 0.0349 52,250 +0.00(+7.55%)
Jan 25, 2017 0.0387 0.0390 0.0300 0.0324 98,439 -0.01(-16.15%)
Jan 24, 2017 0.0350 0.0387 0.0301 0.0387 25,400 +0.01(+29.00%)
Jan 23, 2017 0.0250 0.0400 0.0250 0.0300 101,000 +0.00(+20.00%)
Jan 20, 2017 0.0251 0.0280 0.0250 0.0250 36,677 -0.00(-7.75%)
Jan 19, 2017 0.0271 0.0271 0.0271 0.0271 1,000 -0.00(-4.12%)
Jan 18, 2017 0.0317 0.0375 0.0250 0.0283 104,632 -0.00(-10.84%)
Jan 17, 2017 0.0317 0.0317 0.0317 0.0317 33,000 -0.00(-0.08%)
Jan 13, 2017 0.0317 0.0317 0.0317 0 -0.01(-15.40%)
Jan 12, 2017 0.0337 0.0400 0.0337 0.0375 92,012 +0.01(+25.00%)
Jan 11, 2017 0.0332 0.0336 0.0300 0.0300 34,098 -0.00(-10.98%)
Jan 10, 2017 0.0290 0.0362 0.0290 0.0337 49,986 +0.01(+34.80%)
Jan 09, 2017 0.0251 0.0290 0.0187 0.0250 381,978 -0.00(-10.71%)
Jan 06, 2017 0.0325 0.0374 0.0280 0.0280 17,640 -0.00(-13.85%)
Jan 05, 2017 0.0350 0.0350 0.0314 0.0325 37,697 -0.00(-13.10%)
Jan 04, 2017 0.0296 0.0374 0.0283 0.0374 192,710 +0.01(+31.23%)
Jan 03, 2017 0.0296 0.0296 0.0250 0.0285 16,400 +0.00(+19.89%)
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%)
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.