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 28, 2018 0.0601 0.0645 0.0600 0.0602 650,380 -0.00(-1.31%)
Feb 27, 2018 0.0610 0.0650 0.0556 0.0610 454,104 +0.00(+1.67%)
Feb 26, 2018 0.0595 0.0645 0.0582 0.0600 452,665 +0.00(+1.66%)
Feb 23, 2018 0.0645 0.0690 0.0551 0.0590 84,065 +0.00(+7.31%)
Feb 22, 2018 0.0650 0.0650 0.0520 0.0550 412,005 -0.01(-15.38%)
Feb 21, 2018 0.0600 0.0708 0.0600 0.0650 515,300 +0.00(+4.00%)
Feb 20, 2018 0.0581 0.0725 0.0580 0.0625 264,660 +0.00(+7.57%)
Feb 16, 2018 0.0581 0.0581 0.0581 0 +0.00(+3.75%)
Feb 15, 2018 0.0515 0.0750 0.0500 0.0560 405,942 +0.00(+5.66%)
Feb 14, 2018 0.0530 0.0530 0.0475 0.0530 463,287 +0.00(+6.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 29,650 -0.00(-9.09%)
Feb 12, 2018 0.0472 0.0550 0.0472 0.0550 20,499 +0.01(+17.02%)
Feb 09, 2018 0.0560 0.0580 0.0461 0.0470 236,159 -0.01(-16.07%)
Feb 08, 2018 0.0520 0.0560 0.0501 0.0560 176,258 +0.01(+11.78%)
Feb 07, 2018 0.0520 0.0579 0.0501 0.0501 78,034 -0.00(-5.47%)
Feb 06, 2018 0.0520 0.0567 0.0520 0.0530 138,850 -0.01(-11.67%)
Feb 05, 2018 0.0570 0.0650 0.0570 0.0600 38,585 -0.00(-3.23%)
Feb 02, 2018 0.0571 0.0634 0.0571 0.0620 13,534 -0.01(-10.79%)
Feb 01, 2018 0.0696 0.0696 0.0603 0.0695 106,800 +0.01(+15.83%)
Jan 31, 2018 0.0530 0.0688 0.0530 0.0600 178,100 -0.00(-5.93%)
Jan 30, 2018 0.0685 0.0715 0.0550 0.0638 260,022 -0.01(-13.81%)
Jan 29, 2018 0.0827 0.0850 0.0675 0.0740 43,750 -0.00(-1.46%)
Jan 26, 2018 0.0851 0.0851 0.0711 0.0751 46,217 -0.00(-3.72%)
Jan 25, 2018 0.0680 0.0780 0.0670 0.0780 202,364 +0.01(+14.71%)
Jan 24, 2018 0.0680 0.0680 0.0670 0.0680 44,883 +0.01(+9.68%)
Jan 23, 2018 0.0625 0.0653 0.0620 0.0620 33,343 -0.00(-0.96%)
Jan 22, 2018 0.0700 0.0700 0.0625 0.0626 72,333 -0.01(-10.57%)
Jan 19, 2018 0.0700 0.0700 0.0550 0.0700 317,880 +0.01(+21.53%)
Jan 18, 2018 0.0600 0.0700 0.0452 0.0576 297,646 +0.00(+4.73%)
Jan 17, 2018 0.0520 0.0571 0.0520 0.0550 45,300 -0.00(-6.78%)
Jan 16, 2018 0.0420 0.0590 0.0420 0.0590 8,570 +0.01(+31.11%)
Jan 12, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.01%)
Jan 11, 2018 0.0600 0.0600 0.0350 0.0479 189,530 -0.01(-12.95%)
Jan 10, 2018 0.0565 0.0565 0.0352 0.0550 114,399 +0.00(+4.27%)
Jan 09, 2018 0.0373 0.0527 0.0373 0.0527 600 +0.00(+1.73%)
Jan 08, 2018 0.0585 0.0585 0.0462 0.0519 14,300 -0.01(-11.37%)
Jan 05, 2018 0.0551 0.0599 0.0360 0.0585 81,452 +0.01(+10.38%)
Jan 04, 2018 0.0600 0.0600 0.0506 0.0530 159,265 +0.00(+4.62%)
Jan 03, 2018 0.0530 0.0530 0.0507 0.0507 105,451 -0.01(-9.94%)
Jan 02, 2018 0.0600 0.0600 0.0530 0.0563 12,257 -0.00(-2.17%)
Dec 29, 2017 0.0575 0.0575 0.0575 0 +0.01(+19.05%)
Dec 28, 2017 0.0406 0.0483 0.0406 0.0483 2,099 +0.00(+4.77%)
Dec 27, 2017 0.0475 0.0549 0.0461 0.0461 7,065 -0.00(-6.75%)
Dec 26, 2017 0.0490 0.0506 0.0490 0.0494 45,606 -0.00(-1.13%)
Dec 22, 2017 0.0520 0.0520 0.0452 0.0500 42,200 +0.01(+13.95%)
Dec 21, 2017 0.0439 0.0439 0.0439 0.0439 3,500 -0.00(-2.49%)
Dec 20, 2017 0.0456 0.0570 0.0428 0.0450 97,538 -0.00(-9.09%)
Dec 19, 2017 0.0436 0.0498 0.0436 0.0495 94,150 +0.01(+13.79%)
Dec 18, 2017 0.0400 0.0435 0.0380 0.0435 135,410 +0.01(+14.47%)
Dec 15, 2017 0.0259 0.0380 0.0259 0.0380 521,459 +0.01(+22.58%)
Dec 14, 2017 0.0306 0.0352 0.0306 0.0310 72,135 -0.00(-11.43%)
Dec 13, 2017 0.0326 0.0390 0.0326 0.0350 108,280 +0.00(+12.90%)
Dec 12, 2017 0.0321 0.0358 0.0310 0.0310 66,600 +0.00(+3.33%)
Dec 11, 2017 0.0320 0.0320 0.0291 0.0300 3,250 -0.00(-6.25%)
Dec 08, 2017 0.0308 0.0350 0.0304 0.0320 116,950 -0.00(-2.74%)
Dec 07, 2017 0.0275 0.0329 0.0200 0.0329 68,636 +0.00(+7.17%)
Dec 06, 2017 0.0307 0.0307 0.0307 0.0307 329 +0.00(+11.64%)
Dec 05, 2017 0.0300 0.0300 0.0275 0.0275 61,817 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0275 0.0275 3,350 +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.