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 (%)
Apr 30, 2014 0.0320 0.0320 0.0284 0.0284 269,973 -0.00(-11.25%)
Apr 29, 2014 0.0282 0.0320 0.0280 0.0320 209,173 +0.00(+6.67%)
Apr 28, 2014 0.0200 0.0300 0.0200 0.0300 140,197 -0.00(-3.23%)
Apr 25, 2014 0.0208 0.0310 0.0208 0.0310 316,187 +0.01(+24.00%)
Apr 24, 2014 0.0270 0.0270 0.0249 0.0250 170,700 -0.00(-3.85%)
Apr 23, 2014 0.0290 0.0295 0.0251 0.0260 103,535 -0.00(-13.33%)
Apr 22, 2014 0.0300 0.0300 0.0300 0.0300 975 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0300 0.0250 0.0300 32,734 +0.00(+20.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 -0.00(-10.39%)
Apr 16, 2014 0.0219 0.0279 0.0218 0.0279 29,982 +0.00(+13.88%)
Apr 15, 2014 0.0245 0.0245 0.0218 0.0245 30,510 +0.00(+0.00%)
Apr 14, 2014 0.0222 0.0246 0.0218 0.0245 19,910 +0.00(+6.99%)
Apr 11, 2014 0.0229 0.0248 0.0229 0.0229 0 +0.00(+0.00%)
Apr 10, 2014 0.0241 0.0257 0.0225 0.0229 72,575 -0.00(-5.37%)
Apr 09, 2014 0.0279 0.0279 0.0242 0.0242 64,824 -0.00(-12.95%)
Apr 08, 2014 0.0284 0.0284 0.0241 0.0278 41,135 +0.00(+15.35%)
Apr 07, 2014 0.0226 0.0289 0.0200 0.0241 194,726 -0.00(-16.61%)
Apr 04, 2014 0.0233 0.0289 0.0215 0.0289 0 +0.01(+24.57%)
Apr 03, 2014 0.0200 0.0233 0.0188 0.0232 118,018 +0.00(+23.40%)
Apr 02, 2014 0.0207 0.0207 0.0188 0.0188 133,754 -0.00(-9.62%)
Apr 01, 2014 0.0188 0.0209 0.0188 0.0208 59,212 +0.00(+10.64%)
Mar 31, 2014 0.0239 0.0243 0.0188 0.0188 364,215 -0.00(-6.00%)
Mar 28, 2014 0.0229 0.0249 0.0188 0.0200 0 +0.00(+0.00%)
Mar 27, 2014 0.0299 0.0300 0.0199 0.0200 469,705 -0.01(-20.95%)
Mar 26, 2014 0.0288 0.0289 0.0249 0.0253 129,386 -0.00(-11.85%)
Mar 25, 2014 0.0251 0.0289 0.0201 0.0287 428,259 -0.00(-1.03%)
Mar 24, 2014 0.0300 0.0300 0.0262 0.0290 54,043 +0.00(+0.00%)
Mar 21, 2014 0.0260 0.0300 0.0260 0.0290 147,838 +0.00(+10.69%)
Mar 20, 2014 0.0299 0.0300 0.0262 0.0262 66,889 +0.00(+0.38%)
Mar 19, 2014 0.0261 0.0300 0.0261 0.0261 86,431 +0.00(+0.00%)
Mar 18, 2014 0.0340 0.0340 0.0255 0.0261 22,156 -0.00(-13.00%)
Mar 17, 2014 0.0310 0.0310 0.0251 0.0300 230,064 -0.00(-13.79%)
Mar 14, 2014 0.0316 0.0399 0.0279 0.0348 0 +0.00(+10.48%)
Mar 13, 2014 0.0400 0.0400 0.0311 0.0315 275,795 -0.01(-21.25%)
Mar 12, 2014 0.0380 0.0420 0.0341 0.0400 617,132 +0.00(+0.00%)
Mar 11, 2014 0.0325 0.0400 0.0300 0.0400 322,427 +0.01(+33.33%)
Mar 10, 2014 0.0386 0.0400 0.0280 0.0300 305,178 +0.00(+13.64%)
Mar 07, 2014 0.0199 0.0500 0.0198 0.0264 0 +0.01(+50.00%)
Mar 06, 2014 0.0234 0.0234 0.0176 0.0176 16,459 +0.00(+1.73%)
Mar 05, 2014 0.0239 0.0240 0.0173 0.0173 19,400 -0.00(-13.50%)
Mar 04, 2014 0.0220 0.0220 0.0190 0.0200 141,087 +0.00(+3.09%)
Mar 03, 2014 0.0172 0.0194 0.0172 0.0194 45,809 +0.00(+12.79%)
Feb 28, 2014 0.0220 0.0220 0.0172 0.0172 0 -0.00(-14.00%)
Feb 27, 2014 0.0210 0.0210 0.0182 0.0200 132,018 +0.00(+5.26%)
Feb 26, 2014 0.0199 0.0210 0.0180 0.0190 388,623 +0.00(+24.18%)
Feb 25, 2014 0.0190 0.0200 0.0153 0.0153 180,041 -0.00(-19.47%)
Feb 24, 2014 0.0130 0.0240 0.0111 0.0190 335,363 +0.01(+71.17%)
Feb 21, 2014 0.0110 0.0133 0.0093 0.0111 0 +0.00(+20.65%)
Feb 20, 2014 0.0108 0.0110 0.0075 0.0092 71,511 -0.00(-14.81%)
Feb 19, 2014 0.0108 0.0110 0.0108 0.0108 52,828 +0.00(+0.00%)
Feb 18, 2014 0.0111 0.0111 0.0108 0.0108 44,583 -0.00(-2.70%)
Feb 14, 2014 0.0111 0.0111 0.0111 0 -0.00(-3.48%)
Feb 13, 2014 0.0115 0.0115 0.0115 0.0115 2,000 +0.00(+6.48%)
Feb 12, 2014 0.0108 0.0108 0.0108 0.0108 3,300 +0.00(+0.00%)
Feb 11, 2014 0.0108 0.0108 0.0108 0.0108 2,934 +0.00(+0.00%)
Feb 10, 2014 0.0108 0.0133 0.0108 0.0108 8,451 +0.00(+0.00%)
Feb 06, 2014 0.0108 0.0108 0.0108 0 -0.00(-13.60%)
Feb 04, 2014 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 03, 2014 0.0125 0.0125 0.0125 0.0125 17,350 +0.00(+0.00%)
Jan 31, 2014 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jan 30, 2014 0.0125 0.0125 0.0125 0.0125 900 -0.00(-0.79%)
Jan 29, 2014 0.0153 0.0153 0.0126 0.0126 135,199 -0.00(-17.65%)
Jan 28, 2014 0.0125 0.0153 0.0125 0.0153 20,210 +0.00(+13.33%)
Jan 27, 2014 0.0153 0.0153 0.0135 0.0135 36,131 +0.00(+7.14%)
Jan 24, 2014 0.0125 0.0126 0.0125 0.0126 0 -0.00(-16.00%)
Jan 23, 2014 0.0150 0.0155 0.0136 0.0150 50,690 +0.00(+10.29%)
Jan 22, 2014 0.0155 0.0155 0.0135 0.0136 22,664 -0.00(-9.33%)
Jan 21, 2014 0.0140 0.0150 0.0126 0.0150 4,516 -0.00(-2.60%)
Jan 17, 2014 0.0154 0.0154 0.0154 0 +0.00(+27.27%)
Jan 16, 2014 0.0150 0.0150 0.0121 0.0121 28,000 +0.00(+2.54%)
Jan 15, 2014 0.0118 0.0118 0.0118 0.0118 550 -0.00(-20.81%)
Jan 14, 2014 0.0115 0.0149 0.0115 0.0149 104,000 +0.00(+0.00%)
Jan 13, 2014 0.0109 0.0149 0.0108 0.0149 72,840 +0.00(+19.20%)
Jan 10, 2014 0.0107 0.0125 0.0107 0.0125 32,165 -0.00(-2.34%)
Jan 09, 2014 0.0103 0.0128 0.0103 0.0128 35,806 +0.00(+25.49%)
Jan 08, 2014 0.0101 0.0102 0.0101 0.0102 6,000 +0.00(+0.99%)
Jan 07, 2014 0.0101 0.0128 0.0101 0.0101 12,548 -0.00(-19.20%)
Jan 06, 2014 0.0128 0.0128 0.0101 0.0125 39,456 -0.00(-2.34%)
Jan 03, 2014 0.0101 0.0128 0.0101 0.0128 91,463 +0.00(+26.73%)
Jan 02, 2014 0.0095 0.0129 0.0095 0.0101 119,150 -0.00(-0.98%)
Dec 31, 2013 0.0102 0.0102 0.0102 0 +0.00(+2.00%)
Dec 30, 2013 0.0101 0.0128 0.0100 0.0100 160,508 -0.00(-9.09%)
Dec 27, 2013 0.0100 0.0110 0.0100 0.0110 158,308 -0.00(-9.84%)
Dec 26, 2013 0.0089 0.0130 0.0089 0.0122 169,975 +0.00(+20.79%)
Dec 24, 2013 0.0102 0.0123 0.0090 0.0101 336,252 -0.00(-0.98%)
Dec 23, 2013 0.0118 0.0139 0.0101 0.0102 32,243 -0.00(-26.62%)
Dec 20, 2013 0.0098 0.0140 0.0098 0.0139 0 +0.00(+26.36%)
Dec 19, 2013 0.0090 0.0140 0.0090 0.0110 512,626 -0.00(-9.09%)
Dec 18, 2013 0.0090 0.0121 0.0090 0.0121 94,287 +0.00(+10.00%)
Dec 17, 2013 0.0110 0.0110 0.0090 0.0110 87,635 -0.00(-8.33%)
Dec 16, 2013 0.0120 0.0120 0.0110 0.0120 29,289 +0.00(+0.00%)
Dec 13, 2013 0.0100 0.0166 0.0100 0.0120 0 +0.00(+20.00%)
Dec 12, 2013 0.0100 0.0138 0.0100 0.0100 57,301 +0.00(+0.00%)
Dec 11, 2013 0.0105 0.0105 0.0100 0.0100 11,500 -0.00(-27.54%)
Dec 10, 2013 0.0105 0.0138 0.0105 0.0138 18,700 +0.00(+31.43%)
Dec 09, 2013 0.0105 0.0139 0.0105 0.0105 10,210 +0.00(+0.00%)
Dec 06, 2013 0.0123 0.0125 0.0100 0.0105 122,174 -0.00(-14.63%)
Dec 05, 2013 0.0123 0.0123 0.0123 0.0123 1,750 -0.00(-0.81%)
Dec 04, 2013 0.0131 0.0131 0.0120 0.0124 53,683 -0.00(-4.62%)
Dec 03, 2013 0.0130 0.0130 0.0130 0.0130 5,165 +0.00(+5.69%)
Dec 02, 2013 0.0130 0.0150 0.0123 0.0123 141,414 -0.00(-23.12%)
Nov 27, 2013 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Nov 26, 2013 0.0130 0.0130 0.0130 0.0130 5,600 +0.00(+0.00%)
Nov 25, 2013 0.0130 0.0130 0.0130 0.0130 12,478 -0.00(-18.75%)
Nov 22, 2013 0.0130 0.0165 0.0130 0.0160 42,398 +0.00(+30.08%)
Nov 21, 2013 0.0123 0.0123 0.0123 0.0123 2,464 +0.00(+0.00%)
Nov 20, 2013 0.0123 0.0123 0.0123 0.0123 4,700 +0.00(+0.00%)
Nov 19, 2013 0.0160 0.0160 0.0122 0.0123 51,175 -0.00(-23.12%)
Nov 18, 2013 0.0122 0.0160 0.0122 0.0160 348,760 +0.00(+31.15%)
Nov 15, 2013 0.0122 0.0140 0.0122 0.0122 64,000 +0.00(+0.00%)
Nov 14, 2013 0.0131 0.0140 0.0122 0.0122 116,308 -0.00(-0.81%)
Nov 12, 2013 0.0122 0.0123 0.0122 0.0123 12,911 +0.00(+0.82%)
Nov 11, 2013 0.0123 0.0200 0.0122 0.0122 553,217 -0.00(-6.15%)
Nov 08, 2013 0.0150 0.0150 0.0130 0.0130 41,352 +0.00(+6.56%)
Nov 07, 2013 0.0122 0.0122 0.0122 0.0122 13,000 -0.00(-28.24%)
Nov 05, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 04, 2013 0.0122 0.0170 0.0122 0.0170 19,443 +0.00(+21.43%)
Nov 01, 2013 0.0160 0.0170 0.0140 0.0140 80,098 +0.00(+0.00%)
Oct 31, 2013 0.0160 0.0160 0.0140 0.0140 50,600 +0.00(+0.00%)
Oct 30, 2013 0.0140 0.0140 0.0140 0.0140 975 +0.00(+0.00%)
Oct 29, 2013 0.0140 0.0140 0.0140 0.0140 2,275 +0.00(+0.00%)
Oct 28, 2013 0.0140 0.0140 0.0140 0.0140 17,100 -0.00(-12.50%)
Oct 25, 2013 0.0140 0.0160 0.0140 0.0160 32,717 +0.00(+28.00%)
Oct 24, 2013 0.0140 0.0140 0.0125 0.0125 96,500 -0.00(-0.79%)
Oct 23, 2013 0.0129 0.0140 0.0125 0.0126 13,700 +0.00(+0.80%)
Oct 22, 2013 0.0140 0.0160 0.0125 0.0125 121,433 -0.00(-10.71%)
Oct 21, 2013 0.0185 0.0190 0.0140 0.0140 189,404 -0.01(-30.00%)
Oct 18, 2013 0.0190 0.0200 0.0190 0.0200 51,600 +0.00(+5.26%)
Oct 17, 2013 0.0190 0.0190 0.0150 0.0190 44,000 +0.00(+26.67%)
Oct 16, 2013 0.0200 0.0200 0.0122 0.0150 371,311 -0.01(-25.00%)
Oct 15, 2013 0.0140 0.0200 0.0140 0.0200 77,970 +0.01(+33.33%)
Oct 14, 2013 0.0140 0.0150 0.0140 0.0150 9,250 +0.00(+7.14%)
Oct 11, 2013 0.0140 0.0140 0.0140 0.0140 8,000 +0.00(+0.00%)
Oct 10, 2013 0.0140 0.0140 0.0140 0.0140 1,900 +0.00(+0.00%)
Oct 09, 2013 0.0200 0.0200 0.0140 0.0140 12,550 +0.00(+0.00%)
Oct 08, 2013 0.0144 0.0144 0.0140 0.0140 66,641 +0.00(+0.00%)
Oct 07, 2013 0.0140 0.0200 0.0140 0.0140 17,700 +0.00(+0.00%)
Oct 04, 2013 0.0140 0.0140 0.0140 0.0140 19,000 +0.00(+0.00%)
Oct 03, 2013 0.0200 0.0200 0.0140 0.0140 41,300 +0.00(+0.00%)
Oct 02, 2013 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Oct 01, 2013 0.0140 0.0150 0.0140 0.0140 90,997 -0.00(-12.50%)
Sep 27, 2013 0.0160 0.0160 0.0160 0.0160 31,720 +0.00(+0.00%)
Sep 26, 2013 0.0160 0.0160 0.0160 0.0160 4,665 +0.00(+0.00%)
Sep 25, 2013 0.0160 0.0160 0.0160 0.0160 1,631 +0.00(+1.91%)
Sep 24, 2013 0.0157 0.0157 0.0157 0.0157 1,200 +0.00(+0.00%)
Sep 23, 2013 0.0157 0.0157 0.0157 0.0157 3,175 +0.00(+0.00%)
Sep 20, 2013 0.0157 0.0157 0.0157 0.0157 300 -0.00(-7.65%)
Sep 19, 2013 0.0180 0.0180 0.0170 0.0170 72,097 +0.00(+0.00%)
Sep 18, 2013 0.0155 0.0210 0.0155 0.0170 32,150 -0.00(-6.08%)
Sep 17, 2013 0.0210 0.0210 0.0181 0.0181 39,700 -0.00(-9.50%)
Sep 16, 2013 0.0200 0.0210 0.0181 0.0200 86,782 -0.00(-4.76%)
Sep 13, 2013 0.0190 0.0210 0.0190 0.0210 13,180 +0.00(+10.53%)
Sep 12, 2013 0.0200 0.0200 0.0190 0.0190 10,342 +0.00(+0.00%)
Sep 11, 2013 0.0190 0.0200 0.0190 0.0190 51,100 +0.00(+0.00%)
Sep 10, 2013 0.0181 0.0190 0.0181 0.0190 12,990 +0.00(+2.70%)
Sep 09, 2013 0.0181 0.0185 0.0181 0.0185 42,458 +0.00(+2.21%)
Sep 06, 2013 0.0200 0.0200 0.0181 0.0181 31,569 -0.00(-11.71%)
Sep 05, 2013 0.0181 0.0205 0.0181 0.0205 18,416 +0.00(+13.26%)
Sep 04, 2013 0.0181 0.0190 0.0181 0.0181 28,532 +0.00(+0.00%)
Sep 03, 2013 0.0209 0.0209 0.0181 0.0181 18,071 +0.00(+0.00%)
Aug 30, 2013 0.0181 0.0181 0.0181 0.0181 1,000 +0.00(+0.00%)
Aug 29, 2013 0.0181 0.0181 0.0181 0.0181 23,300 +0.00(+0.00%)
Aug 28, 2013 0.0200 0.0200 0.0181 0.0181 36,200 +0.00(+0.00%)
Aug 27, 2013 0.0181 0.0181 0.0181 0.0181 1,169 +0.00(+0.00%)
Aug 26, 2013 0.0181 0.0181 0.0181 0.0181 2,200 +0.00(+3.43%)
Aug 23, 2013 0.0175 0.0175 0.0175 0.0175 5,000 -0.00(-12.50%)
Aug 22, 2013 0.0200 0.0200 0.0200 0.0200 94,033 +0.00(+17.65%)
Aug 21, 2013 0.0200 0.0209 0.0170 0.0170 95,231 +0.00(+1.80%)
Aug 20, 2013 0.0155 0.0200 0.0155 0.0167 48,454 -0.00(-16.50%)
Aug 19, 2013 0.0166 0.0200 0.0156 0.0200 26,745 +0.00(+0.00%)
Aug 15, 2013 0.0200 0.0200 0.0200 0 +0.00(+8.11%)
Aug 14, 2013 0.0185 0.0185 0.0185 0.0185 5,500 +0.00(+0.00%)
Aug 13, 2013 0.0176 0.0209 0.0176 0.0185 21,100 -0.00(-7.50%)
Aug 12, 2013 0.0176 0.0217 0.0176 0.0200 63,197 +0.00(+0.00%)
Aug 08, 2013 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Aug 07, 2013 0.0201 0.0201 0.0201 0.0201 1,215 +0.00(+0.00%)
Aug 06, 2013 0.0201 0.0201 0.0201 0.0201 10,500 +0.00(+0.50%)
Aug 05, 2013 0.0218 0.0218 0.0155 0.0200 248,222 +0.00(+0.00%)
Aug 02, 2013 0.0200 0.0210 0.0200 0.0200 124,800 +0.00(+0.00%)
Aug 01, 2013 0.0215 0.0215 0.0200 0.0200 251,343 -0.00(-4.76%)
Jul 31, 2013 0.0155 0.0210 0.0155 0.0210 74,173 +0.00(+4.48%)
Jul 30, 2013 0.0201 0.0218 0.0201 0.0201 51,575 +0.00(+0.50%)
Jul 29, 2013 0.0201 0.0220 0.0200 0.0200 282,830 -0.00(-0.50%)
Jul 26, 2013 0.0180 0.0219 0.0180 0.0201 51,000 -0.00(-16.25%)
Jul 25, 2013 0.0220 0.0240 0.0201 0.0240 315,000 +0.00(+19.40%)
Jul 24, 2013 0.0201 0.0220 0.0201 0.0201 22,625 -0.00(-8.64%)
Jul 23, 2013 0.0230 0.0230 0.0201 0.0220 58,722 -0.00(-4.35%)
Jul 22, 2013 0.0201 0.0230 0.0220 0.0230 110,600 +0.00(+4.55%)
Jul 19, 2013 0.0220 0.0220 0.0201 0.0220 33,592 +0.00(+9.45%)
Jul 18, 2013 0.0181 0.0201 0.0181 0.0201 3,140 +0.00(+11.05%)
Jul 17, 2013 0.0200 0.0200 0.0181 0.0181 101,900 -0.00(-9.50%)
Jul 16, 2013 0.0200 0.0230 0.0161 0.0200 139,200 +0.00(+0.00%)
Jul 15, 2013 0.0300 0.0300 0.0164 0.0200 396,335 -0.01(-33.33%)
Jul 12, 2013 0.0116 0.0300 0.0116 0.0300 5,581,460 +0.02(+130.77%)
Jul 11, 2013 0.0116 0.0150 0.0116 0.0130 253,173 +0.00(+8.33%)
Jul 10, 2013 0.0115 0.0140 0.0115 0.0120 210,100 +0.00(+0.00%)
Jul 09, 2013 0.0120 0.0130 0.0120 0.0120 479,393 -0.00(-12.41%)
Jul 08, 2013 0.0140 0.0150 0.0113 0.0137 680,515 +0.00(+21.24%)
Jul 05, 2013 0.0130 0.0160 0.0111 0.0113 990,900 -0.00(-13.08%)
Jul 03, 2013 0.0120 0.0140 0.0111 0.0130 302,500 +0.00(+13.04%)
Jul 02, 2013 0.0113 0.0180 0.0113 0.0115 486,027 -0.00(-24.84%)
Jul 01, 2013 0.0156 0.0180 0.0111 0.0153 306,500 -0.00(-15.00%)
Jun 28, 2013 0.0180 0.0180 0.0162 0.0180 22,800 +0.00(+0.00%)
Jun 26, 2013 0.0181 0.0181 0.0180 0.0180 50,200 -0.00(-5.26%)
Jun 25, 2013 0.0190 0.0200 0.0190 0.0190 138,900 -0.00(-9.52%)
Jun 24, 2013 0.0212 0.0212 0.0200 0.0210 407,510 -0.00(-0.94%)
Jun 21, 2013 0.0230 0.0232 0.0212 0.0212 157,910 -0.00(-4.93%)
Jun 20, 2013 0.0240 0.0240 0.0222 0.0223 58,340 +0.00(+0.45%)
Jun 19, 2013 0.0222 0.0222 0.0222 0.0222 300 -0.00(-11.20%)
Jun 18, 2013 0.0250 0.0250 0.0250 0.0250 19,854 +0.00(+0.00%)
Jun 17, 2013 0.0222 0.0290 0.0222 0.0250 35,454 +0.00(+12.61%)
Jun 14, 2013 0.0222 0.0222 0.0222 0.0222 29,878 +0.00(+0.45%)
Jun 13, 2013 0.0300 0.0300 0.0221 0.0221 149,600 +0.00(+0.45%)
Jun 12, 2013 0.0290 0.0290 0.0220 0.0220 210,150 -0.01(-26.67%)
Jun 11, 2013 0.0215 0.0300 0.0212 0.0300 156,818 +0.00(+20.00%)
Jun 10, 2013 0.0280 0.0280 0.0250 0.0250 202,800 -0.00(-10.71%)
Jun 07, 2013 0.0280 0.0280 0.0280 0.0280 600 +0.00(+0.00%)
Jun 06, 2013 0.0315 0.0315 0.0250 0.0280 72,900 -0.00(-6.67%)
Jun 05, 2013 0.0255 0.0300 0.0255 0.0300 60,000 +0.00(+7.14%)
Jun 04, 2013 0.0299 0.0300 0.0256 0.0280 16,100 +0.00(+9.80%)
Jun 03, 2013 0.0280 0.0280 0.0250 0.0255 43,850 -0.00(-8.93%)
May 31, 2013 0.0280 0.0322 0.0280 0.0280 565 +0.00(+0.00%)
May 30, 2013 0.0280 0.0290 0.0280 0.0280 87,350 -0.00(-6.67%)
May 29, 2013 0.0280 0.0300 0.0280 0.0300 90,000 +0.00(+0.00%)
May 28, 2013 0.0310 0.0310 0.0256 0.0300 27,565 -0.00(-6.25%)
May 23, 2013 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
May 22, 2013 0.0330 0.0330 0.0250 0.0250 222,277 -0.00(-16.67%)
May 21, 2013 0.0271 0.0300 0.0271 0.0300 16,100 +0.00(+12.36%)
May 20, 2013 0.0300 0.0300 0.0267 0.0267 23,380 +0.00(+2.30%)
May 17, 2013 0.0296 0.0350 0.0260 0.0261 208,952 -0.00(-13.00%)
May 16, 2013 0.0296 0.0380 0.0296 0.0300 6,863 +0.00(+1.35%)
May 15, 2013 0.0296 0.0296 0.0296 0.0296 4,450 -0.00(-1.33%)
May 13, 2013 0.0300 0.0300 0.0300 0.0300 15,951 -0.00(-10.45%)
May 10, 2013 0.0277 0.0340 0.0277 0.0335 236,251 +0.00(+1.52%)
May 09, 2013 0.0250 0.0330 0.0215 0.0330 98,520 +0.01(+32.00%)
May 08, 2013 0.0250 0.0250 0.0250 0.0250 11,700 +0.00(+0.00%)
May 07, 2013 0.0260 0.0340 0.0250 0.0250 14,359 -0.00(-3.85%)
May 06, 2013 0.0340 0.0340 0.0260 0.0260 4,100 -0.01(-23.53%)
May 03, 2013 0.0260 0.0340 0.0260 0.0340 25,374 +0.01(+33.33%)
May 02, 2013 0.0250 0.0340 0.0250 0.0255 95,509 +0.00(+2.00%)
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.