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 UNCHANGED
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 (%)
Mar 31, 2016 0.0125 0.0130 0.0056 0.0120 1,448,939 +0.00(+26.36%)
Mar 30, 2016 0.0056 0.0095 0.0056 0.0095 7,000 -0.00(-7.35%)
Mar 29, 2016 0.0100 0.0125 0.0056 0.0103 236,611 +0.00(+2.30%)
Mar 28, 2016 0.0100 0.0124 0.0080 0.0100 234,667 +0.00(+0.20%)
Mar 24, 2016 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Mar 23, 2016 0.0075 0.0075 0.0065 0.0075 47,391 +0.00(+36.36%)
Mar 22, 2016 0.0055 0.0075 0.0055 0.0055 355,179 -0.00(-21.43%)
Mar 21, 2016 0.0050 0.0070 0.0050 0.0070 330,002 +0.00(+40.00%)
Mar 18, 2016 0.0038 0.0050 0.0038 0.0050 455,500 +0.00(+8.70%)
Mar 17, 2016 0.0035 0.0046 0.0035 0.0046 100,300 +0.00(+21.05%)
Mar 16, 2016 0.0046 0.0046 0.0038 0.0038 386,565 -0.00(-5.00%)
Mar 15, 2016 0.0038 0.0040 0.0030 0.0040 195,196 +0.00(+33.33%)
Mar 14, 2016 0.0045 0.0045 0.0030 0.0030 10,250 -0.00(-21.05%)
Mar 10, 2016 0.0038 0.0038 0.0038 0 +0.00(+13.10%)
Mar 09, 2016 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-30.00%)
Mar 08, 2016 0.0034 0.0048 0.0032 0.0048 29,500 +0.00(+50.00%)
Mar 07, 2016 0.0032 0.0032 0.0032 0.0032 1,075 -0.00(-17.95%)
Mar 04, 2016 0.0039 0.0039 0.0039 0.0039 79,498 +0.00(+11.43%)
Mar 03, 2016 0.0035 0.0035 0.0035 0.0035 175,109 +0.00(+0.00%)
Mar 02, 2016 0.0038 0.0048 0.0035 0.0035 20,700 +0.00(+0.00%)
Mar 01, 2016 0.0035 0.0048 0.0035 0.0035 13,200 -0.00(-2.78%)
Feb 29, 2016 0.0035 0.0036 0.0035 0.0036 10,531 -0.00(-10.00%)
Feb 25, 2016 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Feb 24, 2016 0.0039 0.0041 0.0039 0.0041 121,206 +0.00(+17.14%)
Feb 22, 2016 0.0035 0.0035 0.0035 0 -0.00(-27.08%)
Feb 19, 2016 0.0042 0.0048 0.0042 0.0048 1,100 +0.00(+37.14%)
Feb 18, 2016 0.0038 0.0038 0.0035 0.0035 6,950 -0.00(-12.50%)
Feb 17, 2016 0.0041 0.0042 0.0040 0.0040 52,018 -0.00(-7.83%)
Feb 16, 2016 0.0040 0.0043 0.0040 0.0043 20,000 +0.00(+8.50%)
Feb 12, 2016 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Feb 11, 2016 0.0035 0.0035 0.0035 0.0035 1,500 -0.00(-20.45%)
Feb 10, 2016 0.0036 0.0045 0.0036 0.0044 25,000 +0.00(+22.22%)
Feb 08, 2016 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Feb 04, 2016 0.0033 0.0033 0.0033 2 +0.00(+0.00%)
Feb 02, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Feb 01, 2016 0.0033 0.0033 0.0033 0.0033 100 +0.00(+0.00%)
Jan 29, 2016 0.0033 0.0033 0.0033 0.0033 102 +0.00(+6.45%)
Jan 28, 2016 0.0042 0.0042 0.0030 0.0031 51,000 -0.00(-26.19%)
Jan 27, 2016 0.0042 0.0042 0.0042 0.0042 20,000 +0.00(+40.00%)
Jan 26, 2016 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-31.82%)
Jan 22, 2016 0.0044 0.0044 0.0044 0 +0.00(+51.72%)
Jan 21, 2016 0.0029 0.0044 0.0029 0.0029 20,710 -0.00(-35.56%)
Jan 20, 2016 0.0045 0.0045 0.0045 0.0045 8,000 +0.00(+55.17%)
Jan 19, 2016 0.0025 0.0045 0.0025 0.0029 12,900 -0.00(-35.56%)
Jan 15, 2016 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jan 14, 2016 0.0045 0.0045 0.0045 0.0045 25,000 +0.00(+95.65%)
Jan 13, 2016 0.0023 0.0023 0.0023 0.0023 1,351 -0.00(-11.54%)
Jan 12, 2016 0.0033 0.0033 0.0026 0.0026 265,000 -0.00(-21.21%)
Jan 11, 2016 0.0036 0.0036 0.0033 0.0033 13,000 -0.00(-10.81%)
Jan 08, 2016 0.0037 0.0037 0.0037 0.0037 5,500 -0.00(-24.49%)
Jan 06, 2016 0.0049 0.0049 0.0049 17 +0.00(+4.26%)
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.