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 +0.050 (+2.62%)
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, 2019 0.0948 0.1000 0.0948 0.0980 81,149 +0.00(+1.24%)
Feb 27, 2019 0.0900 0.0985 0.0900 0.0968 76,060 +0.01(+7.56%)
Feb 26, 2019 0.0950 0.0975 0.0900 0.0900 75,162 -0.01(-10.00%)
Feb 25, 2019 0.0900 0.1000 0.0900 0.1000 215,310 +0.00(+0.00%)
Feb 22, 2019 0.0820 0.1000 0.0820 0.1000 74,700 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.1000 0.0800 0.1000 355,302 +0.02(+25.00%)
Feb 20, 2019 0.0761 0.0890 0.0761 0.0800 98,058 -0.01(-10.11%)
Feb 19, 2019 0.0880 0.0890 0.0880 0.0890 80,700 -0.00(-1.11%)
Feb 15, 2019 0.0890 0.0900 0.0850 0.0900 77,000 +0.01(+12.50%)
Feb 14, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+5.26%)
Feb 13, 2019 0.0875 0.0875 0.0760 0.0760 103,450 -0.01(-13.14%)
Feb 12, 2019 0.0890 0.0890 0.0760 0.0875 114,546 +0.01(+15.13%)
Feb 11, 2019 0.0890 0.0890 0.0700 0.0760 4,750 -0.01(-8.43%)
Feb 08, 2019 0.0899 0.0899 0.0800 0.0830 8,400 -0.00(-2.35%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 +0.01(+11.84%)
Feb 05, 2019 0.0890 0.0890 0.0760 0.0760 39,824 -0.01(-14.61%)
Feb 04, 2019 0.0765 0.0890 0.0760 0.0890 44,833 +0.01(+11.25%)
Feb 01, 2019 0.0750 0.0800 0.0750 0.0800 9,500 +0.00(+4.85%)
Jan 31, 2019 0.0799 0.0800 0.0763 0.0763 48,277 -0.00(-4.51%)
Jan 30, 2019 0.0710 0.0799 0.0710 0.0799 120,000 +0.01(+12.54%)
Jan 28, 2019 0.0710 0.0710 0.0710 0 -0.01(-11.25%)
Jan 25, 2019 0.0675 0.0800 0.0663 0.0800 101,900 +0.02(+29.03%)
Jan 24, 2019 0.0610 0.0625 0.0585 0.0620 263,187 +0.01(+12.73%)
Jan 23, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+4.76%)
Jan 22, 2019 0.0525 0.0525 0.0525 0.0525 31,650 -0.01(-11.91%)
Jan 18, 2019 0.0600 0.0600 0.0525 0.0596 35,400 -0.00(-0.67%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 16,634 +0.00(+0.00%)
Jan 16, 2019 0.0576 0.0600 0.0576 0.0600 3,700 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0563 0.0600 259,407 +0.00(+6.76%)
Jan 14, 2019 0.0525 0.0562 0.0525 0.0562 400 -0.00(-6.33%)
Jan 11, 2019 0.0550 0.0600 0.0525 0.0600 75,300 +0.00(+0.00%)
Jan 10, 2019 0.0563 0.0600 0.0563 0.0600 20,000 +0.00(+0.00%)
Jan 09, 2019 0.0563 0.0600 0.0563 0.0600 21,078 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0525 0.0600 100,225 +0.00(+0.00%)
Jan 07, 2019 0.0513 0.0600 0.0500 0.0600 20,950 +0.00(+4.35%)
Jan 04, 2019 0.0500 0.0600 0.0500 0.0575 65,300 -0.00(-4.17%)
Jan 03, 2019 0.0410 0.0600 0.0410 0.0600 52,923 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0600 0.0540 0.0600 52,172 +0.01(+25.00%)
Dec 31, 2018 0.0550 0.0600 0.0410 0.0480 103,200 -0.01(-20.00%)
Dec 28, 2018 0.0550 0.0600 0.0420 0.0600 213,300 +0.00(+9.09%)
Dec 27, 2018 0.0550 0.0600 0.0550 0.0550 2,195 -0.00(-8.03%)
Dec 26, 2018 0.0510 0.0600 0.0510 0.0598 8,159 -0.00(-4.32%)
Dec 24, 2018 0.0625 0.0625 0.0625 35 +0.00(+0.00%)
Dec 21, 2018 0.0550 0.0625 0.0490 0.0625 309,700 +0.02(+48.81%)
Dec 20, 2018 0.0600 0.0600 0.0420 0.0420 63,565 -0.02(-30.00%)
Dec 19, 2018 0.0561 0.0600 0.0447 0.0600 60,500 +0.00(+0.00%)
Dec 18, 2018 0.0531 0.0600 0.0531 0.0600 31,770 +0.00(+4.35%)
Dec 17, 2018 0.0550 0.0575 0.0550 0.0575 37,188 -0.00(-4.01%)
Dec 14, 2018 0.0575 0.0599 0.0575 0.0599 3,000 -0.00(-0.17%)
Dec 13, 2018 0.0550 0.0600 0.0550 0.0600 53,013 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2018 0.0600 0.0600 0.0550 0.0600 14,150 +0.00(+0.17%)
Dec 06, 2018 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Dec 04, 2018 0.0600 0.0600 0.0531 0.0550 40,700 -0.00(-8.33%)
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.