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 (%)
Apr 30, 2018 0.0750 0.0750 0.0655 0.0674 43,838 -0.01(-13.03%)
Apr 27, 2018 0.0575 0.0775 0.0575 0.0775 11,934 +0.00(+6.40%)
Apr 26, 2018 0.0575 0.0728 0.0575 0.0728 51,400 +0.00(+1.59%)
Apr 25, 2018 0.0698 0.0717 0.0698 0.0717 10,966 +0.00(+2.43%)
Apr 24, 2018 0.0795 0.0795 0.0700 0.0700 74,489 -0.01(-9.91%)
Apr 23, 2018 0.0700 0.0777 0.0700 0.0777 3,933 +0.01(+10.21%)
Apr 20, 2018 0.0700 0.0705 0.0675 0.0705 168,480 +0.00(+0.71%)
Apr 19, 2018 0.0700 0.0700 0.0610 0.0700 325,761 +0.00(+4.48%)
Apr 18, 2018 0.0785 0.0800 0.0670 0.0670 292,031 -0.00(-4.29%)
Apr 17, 2018 0.0790 0.0790 0.0675 0.0700 22,348 -0.01(-10.14%)
Apr 16, 2018 0.0670 0.0779 0.0670 0.0779 64,314 +0.01(+15.24%)
Apr 13, 2018 0.0620 0.0750 0.0620 0.0676 32,720 -0.01(-13.22%)
Apr 12, 2018 0.0701 0.0779 0.0701 0.0779 96,077 +0.01(+11.13%)
Apr 11, 2018 0.0700 0.0779 0.0700 0.0701 74,650 +0.00(+0.14%)
Apr 10, 2018 0.0680 0.0700 0.0650 0.0700 140,410 +0.00(+3.86%)
Apr 09, 2018 0.0700 0.0700 0.0561 0.0674 8,433 -0.00(-0.15%)
Apr 06, 2018 0.0675 0.0675 0.0562 0.0675 6,900 +0.01(+20.54%)
Apr 05, 2018 0.0675 0.0675 0.0560 0.0560 11,410 -0.00(-6.51%)
Apr 04, 2018 0.0675 0.0675 0.0599 0.0599 6,500 +0.00(+5.83%)
Apr 03, 2018 0.0700 0.0700 0.0565 0.0566 30,010 -0.00(-3.90%)
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.