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 (%)
Apr 30, 2013 0.0290 0.0290 0.0211 0.0250 60,400 -0.00(-13.79%)
Apr 29, 2013 0.0298 0.0340 0.0290 0.0290 51,500 +0.01(+22.88%)
Apr 26, 2013 0.0236 0.0236 0.0236 0.0236 100 -0.00(-1.67%)
Apr 25, 2013 0.0235 0.0240 0.0235 0.0240 6,400 +0.00(+2.13%)
Apr 24, 2013 0.0230 0.0235 0.0230 0.0235 2,250 -0.00(-12.96%)
Apr 23, 2013 0.0210 0.0270 0.0210 0.0270 17,300 +0.00(+0.00%)
Apr 22, 2013 0.0210 0.0298 0.0210 0.0270 9,800 +0.01(+28.57%)
Apr 19, 2013 0.0203 0.0210 0.0203 0.0210 975 -0.01(-30.00%)
Apr 18, 2013 0.0203 0.0300 0.0203 0.0300 77,620 +0.01(+45.63%)
Apr 17, 2013 0.0203 0.0206 0.0203 0.0206 1,750 +0.00(+1.48%)
Apr 16, 2013 0.0212 0.0212 0.0203 0.0203 50,700 +0.00(+1.50%)
Apr 15, 2013 0.0285 0.0285 0.0200 0.0200 60,500 -0.01(-25.93%)
Apr 12, 2013 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+0.00%)
Apr 11, 2013 0.0380 0.0380 0.0270 0.0270 143,450 -0.01(-28.95%)
Apr 10, 2013 0.0380 0.0440 0.0310 0.0380 87,998 -0.01(-19.15%)
Apr 09, 2013 0.0250 0.0470 0.0200 0.0470 587,484 +0.03(+135.00%)
Apr 08, 2013 0.0205 0.0220 0.0200 0.0200 21,200 +0.00(+0.00%)
Apr 05, 2013 0.0230 0.0230 0.0200 0.0200 306,803 -0.00(-13.04%)
Apr 04, 2013 0.0230 0.0230 0.0230 0.0230 2,898 +0.00(+0.00%)
Apr 03, 2013 0.0240 0.0250 0.0230 0.0230 13,800 -0.00(-4.17%)
Apr 02, 2013 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+0.00%)
Apr 01, 2013 0.0240 0.0240 0.0240 0.0240 73,400 +0.00(+0.00%)
Mar 28, 2013 0.0240 0.0240 0.0240 0.0240 200 +0.00(+0.00%)
Mar 27, 2013 0.0240 0.0240 0.0240 0.0240 193 -0.00(-0.41%)
Mar 26, 2013 0.0270 0.0270 0.0240 0.0241 7,655 -0.00(-10.74%)
Mar 25, 2013 0.0240 0.0270 0.0240 0.0270 39,783 +0.00(+8.00%)
Mar 22, 2013 0.0303 0.0320 0.0250 0.0250 49,994 +0.00(+0.00%)
Mar 21, 2013 0.0250 0.0300 0.0250 0.0250 78,100 +0.00(+0.00%)
Mar 20, 2013 0.0250 0.0303 0.0250 0.0250 63,900 -0.00(-3.85%)
Mar 19, 2013 0.0260 0.0260 0.0260 0.0260 5,050 +0.00(+4.00%)
Mar 15, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 14, 2013 0.0250 0.0299 0.0250 0.0250 68,896 +0.00(+0.00%)
Mar 13, 2013 0.0250 0.0290 0.0250 0.0250 12,141 -0.00(-16.67%)
Mar 12, 2013 0.0300 0.0300 0.0300 0.0300 38,200 +0.00(+20.00%)
Mar 11, 2013 0.0250 0.0250 0.0250 0.0250 5,400 +0.00(+0.00%)
Mar 08, 2013 0.0290 0.0290 0.0240 0.0250 141,333 +0.00(+8.70%)
Mar 07, 2013 0.0260 0.0280 0.0230 0.0230 176,089 -0.01(-23.33%)
Mar 06, 2013 0.0300 0.0325 0.0300 0.0300 41,070 +0.00(+7.14%)
Mar 05, 2013 0.0300 0.0325 0.0260 0.0280 149,689 -0.00(-6.67%)
Mar 04, 2013 0.0300 0.0300 0.0300 0.0300 71,500 +0.00(+0.00%)
Mar 01, 2013 0.0260 0.0300 0.0260 0.0300 31,000 +0.00(+12.78%)
Feb 28, 2013 0.0299 0.0300 0.0266 0.0266 105,600 -0.00(-11.04%)
Feb 27, 2013 0.0350 0.0350 0.0299 0.0299 60,100 +0.00(+3.82%)
Feb 26, 2013 0.0310 0.0311 0.0280 0.0288 50,840 -0.01(-26.15%)
Feb 22, 2013 0.0400 0.0400 0.0311 0.0390 120,050 -0.00(-2.50%)
Feb 21, 2013 0.0400 0.0475 0.0380 0.0400 70,300 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0400 0.0400 131,748 +0.00(+10.19%)
Feb 19, 2013 0.0380 0.0450 0.0363 0.0363 15,105 -0.00(-4.47%)
Feb 15, 2013 0.0380 0.0380 0.0380 0.0380 2,200 -0.00(-3.80%)
Feb 14, 2013 0.0400 0.0470 0.0390 0.0395 139,814 -0.00(-1.25%)
Feb 13, 2013 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 12, 2013 0.0400 0.0400 0.0400 0.0400 16,850 +0.00(+0.00%)
Feb 11, 2013 0.0400 0.0400 0.0400 0.0400 10,880 +0.00(+0.00%)
Feb 08, 2013 0.0485 0.0500 0.0400 0.0400 100,700 -0.01(-20.00%)
Feb 07, 2013 0.0330 0.0500 0.0330 0.0500 180,775 +0.01(+25.00%)
Feb 06, 2013 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+11.11%)
Feb 04, 2013 0.0360 0.0400 0.0360 0.0360 84,800 -0.00(-2.70%)
Feb 01, 2013 0.0380 0.0400 0.0360 0.0370 106,500 -0.00(-1.33%)
Jan 31, 2013 0.0380 0.0380 0.0375 0.0375 75,376 -0.00(-1.32%)
Jan 30, 2013 0.0380 0.0380 0.0380 0.0380 618 -0.00(-7.32%)
Jan 29, 2013 0.0410 0.0410 0.0410 0.0410 10,125 +0.00(+0.00%)
Jan 28, 2013 0.0360 0.0410 0.0360 0.0410 31,950 +0.00(+2.50%)
Jan 25, 2013 0.0370 0.0400 0.0370 0.0400 20,750 +0.00(+11.11%)
Jan 24, 2013 0.0360 0.0430 0.0360 0.0360 57,420 -0.00(-2.70%)
Jan 23, 2013 0.0370 0.0417 0.0370 0.0370 20,846 -0.00(-10.84%)
Jan 22, 2013 0.0380 0.0450 0.0380 0.0415 136,294 -0.00(-5.68%)
Jan 18, 2013 0.0400 0.0440 0.0400 0.0440 30,495 +0.00(+10.00%)
Jan 17, 2013 0.0360 0.0400 0.0360 0.0400 113,110 +0.00(+0.00%)
Jan 16, 2013 0.0397 0.0400 0.0395 0.0400 191,700 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0400 0.0360 0.0400 222,288 +0.01(+17.65%)
Jan 14, 2013 0.0400 0.0400 0.0340 0.0340 200 +0.00(+3.03%)
Jan 12, 2013 0.0330 0.0330 0.0330 0.0330 582 +0.00(+0.00%)
Jan 11, 2013 0.0330 0.0330 0.0330 0.0330 582 +0.00(+0.00%)
Jan 10, 2013 0.0330 0.0330 0.0330 0.0330 4,850 +0.00(+0.00%)
Jan 09, 2013 0.0384 0.0390 0.0320 0.0330 170,000 -0.01(-15.17%)
Jan 08, 2013 0.0389 0.0389 0.0389 0.0389 32,000 +0.01(+29.67%)
Jan 07, 2013 0.0300 0.0300 0.0300 0.0300 14,200 -0.01(-23.08%)
Jan 04, 2013 0.0350 0.0390 0.0350 0.0390 29,318 +0.00(+11.43%)
Jan 03, 2013 0.0280 0.0350 0.0280 0.0350 55,264 +0.01(+16.67%)
Jan 02, 2013 0.0300 0.0300 0.0280 0.0300 52,981 +0.00(+7.14%)
Dec 31, 2012 0.0250 0.0300 0.0236 0.0280 287,865 +0.00(+3.70%)
Dec 28, 2012 0.0250 0.0270 0.0250 0.0270 93,231 -0.00(-3.57%)
Dec 27, 2012 0.0250 0.0350 0.0250 0.0280 191,604 -0.00(-3.45%)
Dec 26, 2012 0.0290 0.0290 0.0290 0.0290 86,410 +0.00(+0.00%)
Dec 24, 2012 0.0320 0.0330 0.0290 0.0290 168,206 -0.00(-9.37%)
Dec 21, 2012 0.0320 0.0400 0.0300 0.0320 183,629 +0.00(+6.67%)
Dec 20, 2012 0.0260 0.0499 0.0260 0.0300 484,715 +0.00(+15.38%)
Dec 19, 2012 0.0260 0.0260 0.0260 0.0260 26,059 +0.00(+0.00%)
Dec 18, 2012 0.0260 0.0280 0.0260 0.0260 51,399 +0.00(+0.00%)
Dec 17, 2012 0.0280 0.0475 0.0260 0.0260 160,039 -0.00(-7.14%)
Dec 14, 2012 0.0280 0.0280 0.0280 0.0280 38,748 +0.00(+0.00%)
Dec 13, 2012 0.0280 0.0280 0.0280 0.0280 30,000 +0.00(+0.00%)
Dec 12, 2012 0.0280 0.0310 0.0280 0.0280 16,461 +0.00(+3.70%)
Dec 11, 2012 0.0300 0.0300 0.0260 0.0270 126,911 -0.02(-46.00%)
Dec 10, 2012 0.0300 0.0500 0.0300 0.0500 126,700 +0.02(+85.19%)
Dec 07, 2012 0.0270 0.0270 0.0270 0.0270 21,570 +0.00(+0.00%)
Dec 06, 2012 0.0280 0.0280 0.0270 0.0270 191,403 -0.00(-3.57%)
Dec 05, 2012 0.0285 0.0325 0.0280 0.0280 264,450 -0.01(-20.00%)
Dec 04, 2012 0.0290 0.0350 0.0290 0.0350 50,500 +0.00(+12.90%)
Nov 30, 2012 0.0250 0.0310 0.0250 0.0310 3,235 -0.00(-4.62%)
Nov 29, 2012 0.0250 0.0450 0.0250 0.0325 161,600 +0.01(+30.00%)
Nov 28, 2012 0.0230 0.0310 0.0230 0.0250 17,200 -0.00(-16.67%)
Nov 27, 2012 0.0220 0.0350 0.0220 0.0300 145,393 +0.01(+36.36%)
Nov 26, 2012 0.0220 0.0300 0.0220 0.0220 61,915 -0.01(-21.43%)
Nov 24, 2012 0.0220 0.0280 0.0220 0.0280 20,500 +0.00(+0.00%)
Nov 23, 2012 0.0220 0.0280 0.0220 0.0280 20,500 +0.00(+12.00%)
Nov 21, 2012 0.0250 0.0250 0.0220 0.0250 52,560 +0.00(+4.17%)
Nov 20, 2012 0.0220 0.0250 0.0220 0.0240 12,436 +0.00(+9.09%)
Nov 19, 2012 0.0290 0.0300 0.0200 0.0220 294,700 -0.01(-24.14%)
Nov 16, 2012 0.0300 0.0300 0.0290 0.0290 56,000 -0.00(-3.33%)
Nov 15, 2012 0.0286 0.0300 0.0286 0.0300 82,252 +0.00(+4.90%)
Nov 14, 2012 0.0300 0.0300 0.0286 0.0286 25,450 -0.00(-4.67%)
Nov 13, 2012 0.0286 0.0480 0.0286 0.0300 383,160 -0.01(-23.08%)
Nov 12, 2012 0.0285 0.0440 0.0285 0.0390 103,658 +0.00(+0.00%)
Nov 09, 2012 0.0385 0.0390 0.0385 0.0390 29,000 -0.00(-2.50%)
Nov 08, 2012 0.0395 0.0410 0.0395 0.0400 84,950 +0.00(+6.67%)
Nov 07, 2012 0.0400 0.0400 0.0280 0.0375 201,395 -0.01(-16.67%)
Nov 06, 2012 0.0311 0.0450 0.0311 0.0450 55,608 +0.01(+26.76%)
Nov 05, 2012 0.0450 0.0450 0.0300 0.0355 33,400 -0.01(-21.11%)
Nov 02, 2012 0.0300 0.0450 0.0300 0.0450 67,200 +0.01(+50.00%)
Nov 01, 2012 0.0300 0.0300 0.0300 0.0300 2,150 +0.00(+0.00%)
Oct 31, 2012 0.0350 0.0350 0.0300 0.0300 16,300 +0.00(+0.00%)
Oct 26, 2012 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 25, 2012 0.0265 0.0290 0.0265 0.0290 18,490 +0.00(+0.00%)
Oct 24, 2012 0.0290 0.0315 0.0290 0.0290 18,760 +0.00(+0.00%)
Oct 23, 2012 0.0290 0.0290 0.0290 0.0290 1,600 -0.00(-3.33%)
Oct 19, 2012 0.0265 0.0300 0.0265 0.0300 66,570 +0.00(+0.00%)
Oct 18, 2012 0.0300 0.0300 0.0265 0.0300 106,500 +0.00(+0.00%)
Oct 17, 2012 0.0270 0.0300 0.0265 0.0300 139,920 +0.00(+0.00%)
Oct 16, 2012 0.0300 0.0300 0.0300 0.0300 85,264 +0.00(+0.00%)
Oct 15, 2012 0.0300 0.0310 0.0265 0.0300 153,625 +0.00(+0.00%)
Oct 12, 2012 0.0300 0.0310 0.0300 0.0300 207,100 +0.00(+13.21%)
Oct 11, 2012 0.0300 0.0300 0.0265 0.0265 233,228 -0.00(-11.67%)
Oct 10, 2012 0.0300 0.0330 0.0300 0.0300 151,351 -0.00(-11.76%)
Oct 09, 2012 0.0300 0.0340 0.0300 0.0340 180,140 +0.00(+13.33%)
Oct 08, 2012 0.0320 0.0350 0.0300 0.0300 260,100 +0.00(+0.00%)
Oct 06, 2012 0.0300 0.0330 0.0300 0.0300 260,834 +0.00(+0.00%)
Oct 05, 2012 0.0300 0.0330 0.0300 0.0300 260,834 -0.00(-0.99%)
Oct 04, 2012 0.0343 0.0370 0.0300 0.0303 359,177 -0.00(-8.18%)
Oct 03, 2012 0.0400 0.0400 0.0330 0.0330 55,655 -0.00(-5.71%)
Oct 02, 2012 0.0400 0.0400 0.0322 0.0350 55,401 -0.00(-12.50%)
Oct 01, 2012 0.0350 0.0400 0.0350 0.0400 31,262 +0.00(+14.29%)
Sep 28, 2012 0.0380 0.0400 0.0350 0.0350 205,933 -0.00(-7.89%)
Sep 27, 2012 0.0380 0.0380 0.0380 0.0380 11,489 -0.00(-5.00%)
Sep 26, 2012 0.0400 0.0400 0.0400 0.0400 59,701 +0.00(+0.00%)
Sep 25, 2012 0.0410 0.0410 0.0400 0.0400 16,350 +0.00(+0.00%)
Sep 24, 2012 0.0400 0.0440 0.0400 0.0400 74,516 +0.00(+0.00%)
Sep 21, 2012 0.0435 0.0435 0.0400 0.0400 68,100 +0.00(+0.00%)
Sep 20, 2012 0.0400 0.0440 0.0400 0.0400 59,925 +0.00(+0.00%)
Sep 19, 2012 0.0400 0.0450 0.0400 0.0400 166,350 +0.00(+0.00%)
Sep 18, 2012 0.0400 0.0400 0.0350 0.0400 79,845 +0.00(+0.00%)
Sep 17, 2012 0.0350 0.0450 0.0350 0.0400 138,904 +0.00(+11.11%)
Sep 14, 2012 0.0380 0.0400 0.0350 0.0360 122,240 +0.00(+0.00%)
Sep 13, 2012 0.0390 0.0400 0.0360 0.0360 75,625 -0.00(-7.69%)
Sep 12, 2012 0.0400 0.0400 0.0390 0.0390 6,728 -0.00(-2.50%)
Sep 11, 2012 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 10, 2012 0.0390 0.0590 0.0390 0.0400 37,147 -0.00(-10.91%)
Sep 07, 2012 0.0400 0.0449 0.0350 0.0449 158,281 +0.00(+12.25%)
Sep 06, 2012 0.0400 0.0410 0.0322 0.0400 20,759 +0.00(+0.00%)
Sep 05, 2012 0.0400 0.0410 0.0400 0.0400 56,050 -0.00(-6.98%)
Sep 04, 2012 0.0380 0.0430 0.0322 0.0430 117,700 +0.01(+16.22%)
Aug 31, 2012 0.0410 0.0440 0.0370 0.0370 161,723 -0.01(-13.95%)
Aug 30, 2012 0.0430 0.0440 0.0400 0.0430 71,588 +0.00(+7.50%)
Aug 29, 2012 0.0451 0.0451 0.0400 0.0400 189,980 -0.00(-2.44%)
Aug 27, 2012 0.0420 0.0440 0.0410 0.0410 110,510 -0.00(-2.38%)
Aug 24, 2012 0.0430 0.0440 0.0410 0.0420 108,257 -0.01(-12.50%)
Aug 23, 2012 0.0520 0.0540 0.0480 0.0480 241,550 +0.00(+6.67%)
Aug 22, 2012 0.0460 0.0460 0.0450 0.0450 286,600 +0.00(+0.00%)
Aug 21, 2012 0.0460 0.0500 0.0450 0.0450 116,350 +0.00(+0.00%)
Aug 20, 2012 0.0400 0.0470 0.0400 0.0450 79,286 -0.00(-4.26%)
Aug 17, 2012 0.0520 0.0540 0.0450 0.0470 179,450 -0.00(-6.00%)
Aug 16, 2012 0.0400 0.0500 0.0400 0.0500 22,750 +0.01(+21.95%)
Aug 15, 2012 0.0410 0.0410 0.0410 0.0410 335 +0.00(+2.50%)
Aug 14, 2012 0.0450 0.0490 0.0400 0.0400 156,513 -0.01(-18.37%)
Aug 13, 2012 0.0400 0.0490 0.0400 0.0490 46,503 +0.01(+16.67%)
Aug 11, 2012 0.0450 0.0450 0.0400 0.0420 101,000 +0.00(+0.00%)
Aug 10, 2012 0.0450 0.0450 0.0400 0.0420 101,000 +0.00(+7.69%)
Aug 09, 2012 0.0390 0.0390 0.0390 0.0390 700 +0.00(+5.41%)
Aug 08, 2012 0.0410 0.0440 0.0370 0.0370 36,000 -0.00(-7.50%)
Aug 07, 2012 0.0365 0.0400 0.0365 0.0400 217,600 +0.00(+8.11%)
Aug 06, 2012 0.0400 0.0400 0.0360 0.0370 97,660 +0.00(+2.78%)
Aug 03, 2012 0.0420 0.0540 0.0360 0.0360 112,710 -0.01(-20.00%)
Aug 02, 2012 0.0460 0.0460 0.0400 0.0450 57,508 -0.01(-18.18%)
Aug 01, 2012 0.0450 0.0550 0.0450 0.0550 6,850 +0.00(+0.00%)
Jul 31, 2012 0.0550 0.0600 0.0500 0.0550 358,865 +0.00(+5.77%)
Jul 30, 2012 0.0510 0.0520 0.0510 0.0520 52,250 +0.00(+1.96%)
Jul 27, 2012 0.0450 0.0550 0.0450 0.0510 60,413 +0.00(+2.00%)
Jul 26, 2012 0.0450 0.0500 0.0450 0.0500 27,126 +0.01(+11.11%)
Jul 25, 2012 0.0401 0.0450 0.0401 0.0450 54,200 -0.00(-2.17%)
Jul 24, 2012 0.0360 0.0460 0.0360 0.0460 209,362 +0.01(+31.43%)
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.